Files
KissMeData/084690/min/candle-20250310.csv

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503102000006191915635113101131011310113108509
3202503101959006191915635113101131011310113100
4202503101958006191915635113101131011310113100
5202503101957006191915635113101131011310113100
6202503101956006191915635113101131011310113100
7202503101955006191915635113101131011310113100
8202503101954006191915635113101131011310113100
9202503101953006191915635113101131011310113100
10202503101952006191915635113101131011310113100
11202503101951006191915635113101131011310113100
12202503101950006191915635113101131011310113100
13202503101949006191915635113101131011310113100
14202503101948006191915635113101131011310113100
15202503101947006191915635113101131011310113100
16202503101946006191915635113101131011310113100
17202503101945006191915635113101131011310113100
18202503101944006191915635113101131011310113100
19202503101943006191915635113101131011310113100
20202503101942006191915635113101131011310113100
21202503101941006191915635113101131011310113100
22202503101940006191915635113101131011310113100
23202503101939006191915635113101131011310113100
24202503101938006191915635113101131011310113100
25202503101937006191915635113101131011310113100
26202503101936006191915635113101131011310113100
27202503101935006191915635113101131011310113100
28202503101934006191915635113101131011310113100
29202503101933006191915635113101131011310113100
30202503101932006191915635113101131011310113100
31202503101931006191915635113101131011310113100
32202503101930006191915635113101131011310113108509
33202503101929006191915635113101131011310113100
34202503101928006191915635113101131011310113100
35202503101927006191915635113101131011310113100
36202503101926006191915635113101131011310113100
37202503101925006191915635113101131011310113100
38202503101924006191915635113101131011310113100
39202503101923006191915635113101131011310113100
40202503101922006191915635113101131011310113100
41202503101921006191915635113101131011310113100
42202503101920006191915635113101131011310113100
43202503101919006191915635113101131011310113100
44202503101918006191915635113101131011310113100
45202503101917006191915635113101131011310113100
46202503101916006191915635113101131011310113100
47202503101915006191915635113101131011310113100
48202503101914006191915635113101131011310113100
49202503101913006191915635113101131011310113100
50202503101912006191915635113101131011310113100
51202503101911006191915635113101131011310113100
52202503101910006191915635113101131011310113100
53202503101909006191915635113101131011310113100
54202503101908006191915635113101131011310113100
55202503101907006191915635113101131011310113100
56202503101906006191915635113101131011310113100
57202503101905006191915635113101131011310113100
58202503101904006191915635113101131011310113100
59202503101903006191915635113101131011310113100
60202503101902006191915635113101131011310113100
61202503101901006191915635113101131011310113100
62202503101900006191915635113101131011310113108509
63202503101859006191915635113101131011310113100
64202503101858006191915635113101131011310113100
65202503101857006191915635113101131011310113100
66202503101856006191915635113101131011310113100
67202503101855006191915635113101131011310113100
68202503101854006191915635113101131011310113100
69202503101853006191915635113101131011310113100
70202503101852006191915635113101131011310113100
71202503101851006191915635113101131011310113100
72202503101850006191915635113101131011310113100
73202503101849006191915635113101131011310113100
74202503101848006191915635113101131011310113100
75202503101847006191915635113101131011310113100
76202503101846006191915635113101131011310113100
77202503101845006191915635113101131011310113100
78202503101844006191915635113101131011310113100
79202503101843006191915635113101131011310113100
80202503101842006191915635113101131011310113100
81202503101841006191915635113101131011310113100
82202503101840006191915635113101131011310113100
83202503101839006191915635113101131011310113100
84202503101838006191915635113101131011310113100
85202503101837006191915635113101131011310113100
86202503101836006191915635113101131011310113100
87202503101835006191915635113101131011310113100
88202503101834006191915635113101131011310113100
89202503101833006191915635113101131011310113100
90202503101832006191915635113101131011310113100
91202503101831006191915635113101131011310113100
92202503101830006191915635113101131011310113108509
93202503101829006191915635113101131011310113100
94202503101828006191915635113101131011310113100
95202503101827006191915635113101131011310113100
96202503101826006191915635113101131011310113100
97202503101825006191915635113101131011310113100
98202503101824006191915635113101131011310113100
99202503101823006191915635113101131011310113100
100202503101822006191915635113101131011310113100
101202503101821006191915635113101131011310113100
102202503101820006191915635113101131011310113100
103202503101819006191915635113101131011310113100
104202503101818006191915635113101131011310113100
105202503101817006191915635113101131011310113100
106202503101816006191915635113101131011310113100
107202503101815006191915635113101131011310113100
108202503101814006191915635113101131011310113100
109202503101813006191915635113101131011310113100
110202503101812006191915635113101131011310113100
111202503101811006191915635113101131011310113100
112202503101810006191915635113101131011310113100
113202503101809006191915635113101131011310113100
114202503101808006191915635113101131011310113100
115202503101807006191915635113101131011310113100
116202503101806006191915635113101131011310113100
117202503101805006191915635113101131011310113100
118202503101804006191915635113101131011310113100
119202503101803006191915635113101131011310113100
120202503101802006191915635113101131011310113100
121202503101801006191915635113101131011310113100
122202503101800006191915635113101131011310113108509
123202503101759006191915635113101131011310113100
124202503101758006191915635113101131011310113100
125202503101757006191915635113101131011310113100
126202503101756006191915635113101131011310113100
127202503101755006191915635113101131011310113100
128202503101754006191915635113101131011310113100
129202503101753006191915635113101131011310113100
130202503101752006191915635113101131011310113100
131202503101751006191915635113101131011310113100
132202503101750006191915635113101131011310113100
133202503101749006191915635113101131011310113100
134202503101748006191915635113101131011310113100
135202503101747006191915635113101131011310113100
136202503101746006191915635113101131011310113100
137202503101745006191915635113101131011310113100
138202503101744006191915635113101131011310113100
139202503101743006191915635113101131011310113100
140202503101742006191915635113101131011310113100
141202503101741006191915635113101131011310113100
142202503101740006191915635113101131011310113100
143202503101739006191915635113101131011310113100
144202503101738006191915635113101131011310113100
145202503101737006191915635113101131011310113100
146202503101736006191915635113101131011310113100
147202503101735006191915635113101131011310113100
148202503101734006191915635113101131011310113100
149202503101733006191915635113101131011310113100
150202503101732006191915635113101131011310113100
151202503101731006191915635113101131011310113100
152202503101730006191915635113101131011310113108509
153202503101729006191915635113101131011310113100
154202503101728006191915635113101131011310113100
155202503101727006191915635113101131011310113100
156202503101726006191915635113101131011310113100
157202503101725006191915635113101131011310113100
158202503101724006191915635113101131011310113100
159202503101723006191915635113101131011310113100
160202503101722006191915635113101131011310113100
161202503101721006191915635113101131011310113100
162202503101720006191915635113101131011310113100
163202503101719006191915635113101131011310113100
164202503101718006191915635113101131011310113100
165202503101717006191915635113101131011310113100
166202503101716006191915635113101131011310113100
167202503101715006191915635113101131011310113100
168202503101714006191915635113101131011310113100
169202503101713006191915635113101131011310113100
170202503101712006191915635113101131011310113100
171202503101711006191915635113101131011310113100
172202503101710006191915635113101131011310113100
173202503101709006191915635113101131011310113100
174202503101708006191915635113101131011310113100
175202503101707006191915635113101131011310113100
176202503101706006191915635113101131011310113100
177202503101705006191915635113101131011310113100
178202503101704006191915635113101131011310113100
179202503101703006191915635113101131011310113100
180202503101702006191915635113101131011310113100
181202503101701006191915635113101131011310113100
182202503101700006191915635113101131011310113108509
183202503101659006191915635113101131011310113100
184202503101658006191915635113101131011310113100
185202503101657006191915635113101131011310113100
186202503101656006191915635113101131011310113100
187202503101655006191915635113101131011310113100
188202503101654006191915635113101131011310113100
189202503101653006191915635113101131011310113100
190202503101652006191915635113101131011310113100
191202503101651006191915635113101131011310113100
192202503101650006191915635113101131011310113100
193202503101649006191915635113101131011310113100
194202503101648006191915635113101131011310113100
195202503101647006191915635113101131011310113100
196202503101646006191915635113101131011310113100
197202503101645006191915635113101131011310113100
198202503101644006191915635113101131011310113100
199202503101643006191915635113101131011310113100
200202503101642006191915635113101131011310113100
201202503101641006191915635113101131011310113100
202202503101640006191915635113101131011310113100
203202503101639006191915635113101131011310113100
204202503101638006191915635113101131011310113100
205202503101637006191915635113101131011310113100
206202503101636006191915635113101131011310113100
207202503101635006191915635113101131011310113100
208202503101634006191915635113101131011310113100
209202503101633006191915635113101131011310113100
210202503101632006191915635113101131011310113100
211202503101631006191915635113101131011310113100
212202503101630006191915635113101131011310113108509
213202503101629006191915635113101131011310113100
214202503101628006191915635113101131011310113100
215202503101627006191915635113101131011310113100
216202503101626006191915635113101131011310113100
217202503101625006191915635113101131011310113100
218202503101624006191915635113101131011310113100
219202503101623006191915635113101131011310113100
220202503101622006191915635113101131011310113100
221202503101621006191915635113101131011310113100
222202503101620006191915635113101131011310113100
223202503101619006191915635113101131011310113100
224202503101618006191915635113101131011310113100
225202503101617006191915635113101131011310113100
226202503101616006191915635113101131011310113100
227202503101615006191915635113101131011310113100
228202503101614006191915635113101131011310113100
229202503101613006191915635113101131011310113100
230202503101612006191915635113101131011310113100
231202503101611006191915635113101131011310113100
232202503101610006191915635113101131011310113100
233202503101609006191915635113101131011310113100
234202503101608006191915635113101131011310113100
235202503101607006191915635113101131011310113100
236202503101606006191915635113101131011310113100
237202503101605006191915635113101131011310113100
238202503101604006191915635113101131011310113100
239202503101603006191915635113101131011310113100
240202503101602006191915635113101131011310113100
241202503101601006191915635113101131011310113100
242202503101600006191915635113101131011310113108509
243202503101559006191915635113101131011310113100
244202503101558006191915635113101131011310113100
245202503101557006191915635113101131011310113100
246202503101556006191915635113101131011310113100
247202503101555006191915635113101131011310113100
248202503101554006191915635113101131011310113100
249202503101553006191915635113101131011310113100
250202503101552006191915635113101131011310113100
251202503101551006191915635113101131011310113100
252202503101550006191915635113101131011310113100
253202503101549006191915635113101131011310113100
254202503101548006191915635113101131011310113100
255202503101547006191915635113101131011310113100
256202503101546006191915635113101131011310113100
257202503101545006191915635113101131011310113100
258202503101544006191915635113101131011310113100
259202503101543006191915635113101131011310113100
260202503101542006191915635113101131011310113100
261202503101541006191915635113101131011310113100
262202503101540006191915635113101131011310113100
263202503101539006191915635113101131011310113100
264202503101538006191915635113101131011310113100
265202503101537006191915635113101131011310113100
266202503101536006191915635113101131011310113100
267202503101535006191915635113101131011310113100
268202503101534006191915635113101131011310113100
269202503101533006191915635113101131011310113100
270202503101532006191915635113101131011310113100
271202503101531006191915635113101131011310113100
2722025031015300061919156351131011310113101131017018
273202503101529006095678845113401134011340113400
274202503101528006095678845113401134011340113400
275202503101527006095678845113401134011340113400
276202503101526006095678845113401134011340113400
277202503101525006095678845113401134011340113400
278202503101524006095678845113401134011340113400
279202503101523006095678845113401134011340113400
280202503101522006095678845113401134011340113400
281202503101521006095678845113401134011340113400
282202503101520006095678845113401134011340113400
28320250310151900609567884511340113301134011310990
28420250310151800608447569511330113401134011330129
285202503101517006083013995113401133011340113101954
286202503101516006060901455113401133011340113201214
287202503101515006047152105113301133011350113302376
288202503101514006020211645113301133011330113201665
289202503101513006001362215113201133011340113201026
29020250310151200598973697511330113301133011330755
291202503101511005981182825113101132011330113101033
29220250310151000596948875511320113251132511320361
29320250310150900596540172011320113301134011320837
294202503101508005955918010113301133011340113301078
295202503101507005943703500113401133011350113302284
296202503101506005917822080113501134011350113302788
297202503101505005886218960113501135011350113401305
298202503101504005871417210113501133011350113302735
2992025031015030058404101201134011330113401133099
30020250310150200583928833011330113301134011330794
30120250310150100583029174011335113351133511335102
302202503101500005829135570113401134011340113400
3032025031014590058291355701134011330113401133052
30420250310145800582854639011330113301134011330254
30520250310145700582566811011330113401134011330667
306202503101456005818109200113401131011340113101007
30720250310145500580670357011310113051131011305537
30820250310145400580063025011300113001130011300160
3092025031014530057988222501131011310113101131097
31020250310145200579772518011300113001130011300167
311202503101451005795838080113101131011310113101
31220250310145000579582677011310113001131011290483
3132025031014490057903717801130011300113001130032
314202503101448005790010180113001130011300113001
31520250310144700578999888011290113001131011290848
31620250310144600578041907011300113001130011300260
317202503101445005777481070113001132011320113003409
318202503101444005738924480113301133011330113305
3192025031014430057388678301132011320113201132050
3202025031014420057383018301133011320113301132052
321202503101441005737713170113301132011330113201372
3222025031014400057221814101132011320113201132060
32320250310143900572150221011320113201132011320500
32420250310143800571584221011320113251132511310892
32520250310143700570574824011330113301133011330629
32620250310143600569862167011330113301133011330501
32720250310143500569294534011340113401134011330170
32820250310143400569101806011340113401134011340682
329202503101433005683284180113401135011350113401216
3302025031014320056694830801136011350113601135051
33120250310143100566890422011350113501135011350624
33220250310143000566182182011340113401134011330811
3332025031014290056526255801133011320113301132087
33420250310142800565163988011320113201132011320222
33520250310142700564912684011340113201134011320723
3362025031014260056409419001132011330113301132084
3372025031014250056399904201133011340113401133058
33820250310142400563933325011340113401134011340272
33920250310142300563624877011340113301134011320788
3402025031014220056273221401133011330113301133051
3412025031014210056267443101133011330113301133034
3422025031014200056263590901133011340113401133051
3432025031014190056257812501133011330113301133077
34420250310141800562490884011330113401134011330107
34520250310141700562369652011330113301133011330101
34620250310141600562255219011330113301133011325264
3472025031014150056195615701133011330113301133050
348202503101414005618995070113301133011330113300
34920250310141300561899507011330113301133011330103
35020250310141200561782808011320113301133011320293
35120250310141100561450946011330113301133011330611
35220250310141000560758683011330113301133511330148
3532025031014090056059098901133511330113401133076
3542025031014080056050486601133011330113301133050
355202503101407005604482160113401134011340113401
35620250310140600560447082011330113401134011330270
35720250310140500560141133011350113401135011330351
358202503101404005597432910113501135011350113409
35920250310140300559733078011350113501136011350236
36020250310140200559465076011340113401134011340284
361202503101401005591430200113501135011350113505
36220250310140000559137345011350113401135011330320
363202503101359005587746820113501135011350113407
36420250310135800558766738011350113601136011340105
365202503101357005586476080113801138011380113303406
366202503101356005547837070113801138011380113800
367202503101355005547837070113801140011400113801971
368202503101354005525407070114001141011410113904192
369202503101353005477658280113901140011420113901974
37020250310135200545514640011410113901141011390347
371202503101351005451189150114001139011400113801365
37220250310135000543563702011390113901139011380341
37320250310134900543175353011390113801139011380658
37420250310134800542426475011370113701137011370141
3752025031013470054226615801136011360113601136030
37620250310134600542232078011360113601136011360110
3772025031013450054210711801137011380113801137080
37820250310134400542016157011370113701137011370185
37920250310134300541805812011370113701137011370148
38020250310134200541637536011360113501136011350642
3812025031013410054090879001135011350113501135010
38220250310134000540897440011360113601136011350164
3832025031013390054071124601136011360113601136022
38420250310133800540686254011360113601137011360874
385202503101337005396933880113901139011390113900
386202503101336005396933880113901138011390113601005
3872025031013350053855041901139011390113901139051
38820250310133400538492330011400113801140011380116
38920250310133300538360214011380113801139011380182
39020250310133200538153002011385113851138511380357
39120250310133100537746704011390113801139011380462
392202503101330005372209460113801139011400113802295
3932025031013290053460614901138011340113901134030467
394202503101328005000126810113401133011340113252962
395202503101327004966550330113301130011330112906187
39620250310132600489662918011280112901129011280317
39720250310132500489305132011290112901129011280322
39820250310132400488941645011290112801129011280504
3992025031013230048837311301127011280112801127070
40020250310132200488294203011290112801129011280803
401202503101321004873883790112801129011290112751683
4022025031013200048549021001128011280112901128053
403202503101319004854304250112801128011280112802000
40420250310131800483174425011280112651129011260441
40520250310131700482677432511265112651126511260238
40620250310131600482409350511265112651126511260228
40720250310131500482152523511265112801128011265281
4082025031013140048183573401128511290112901128575
409202503101313004817510940113001128011300112809906
4102025031013120047055958501127011270112701127050
411202503101311004705032350112801128011280112802
412202503101310004705009790112601127011290112601092
413202503101309004692703140112601127011270112601462
414202503101308004676236790112601126011260112501919
4152025031013070046546293501126011260112601126050
416202503101306004654066350112601126011260112600
41720250310130500465406635011260112551126011255637
4182025031013040046468966601127011270112701127051
4192025031013030046463218901126011260112601126087
4202025031013020046453422701126011250112601125061
421202503101301004644655910112551125511255112551
422202503101300004644644655112601126011260112601864
423202503101259004623656015112601126011260112601
424202503101258004623644755112701126011270112601103
425202503101257004611224445112701126011270112601509
4262025031012560045942324151127011270112701127088
427202503101255004593240655112701127011270112602003
428202503101254004570686085112601126011260112601
429202503101253004570674825112701126011270112601471
430202503101252004554110555112601126011260112608
431202503101251004554020475112601126011260112600
43220250310125000455402047511260112901129011260384
433202503101249004549693615112901128011290112803
43420250310124800454965976511270112701127511270191
435202503101247004547507175112701125011270112501105
43620250310124600453506456511240112601126011240289
43720250310124500453181143511250112501125011250251
43820250310124400452898768511250112401126011230515
43920250310124300452320341511240112501125011240865
44020250310124200451348063511250112601126011250236
44120250310124100451082402511260112451127011245934
442202503101240004500315380112401124011240112401050
443202503101239004488513380112501125011250112500
4442025031012380044885133801125011250112501125056
4452025031012370044878833801126011260112601126013
4462025031012360044877370001125011255112551125050
4472025031012350044871744901126011250112601125060
4482025031012340044864994001126011260112601126041
449202503101233004486037740112701127011270112705
4502025031012320044859813901127011260112701126020
451202503101231004485756010112501125011260112501647
4522025031012300044672192301126011250112601125055
453202503101229004466600430112501125011250112502
4542025031012280044665779301125011250112601124088
4552025031012270044655884501126011250112601125086
4562025031012260044646205601125011240112501124080
45720250310122500446372131011250112601127011250812
4582025031012240044545819101127011260112701126010
4592025031012230044544693001127011260112701126061
46020250310122200445378243011270112701127011270195
46120250310122100445158478011270112701128011270666
4622025031012200044440783001127011270112701127050
463202503101219004443514800112701127011270112705
46420250310121800444345845011290112901129011290666
465202503101217004435939310112801128011280112701062
466202503101216004423962950112701123011270112301325
467202503101215004409048230112301122011230112201459
468202503101214004392666400112501125011250112500
46920250310121300439266640011250112201125011220152
47020250310121200439096093011220112501125011220523
4712025031012110043850892001123011240112401123094
47220250310121000438403356011240112201124011220448
473202503101209004379006220112301123011230112300
47420250310120800437900622011230112201123011220142
47520250310120700437741255011230112301123011230158
476202503101206004375638210112401124011240112400
4772025031012050043756382101124011230112401123069
4782025031012040043748631501124011240112401124093
4792025031012030043738178301124011255112551124072
48020250310120200437300851011250112501125011250300
48120250310120100436963351011250112501125011240327
48220250310120000436595526011240112401124011240320
483202503101159004362358460112501125011250112501
4842025031011580043623472101121011230112301121095
485202503101157004361281740112001120011200112000
48620250310115600436128174011200112001122011200101
48720250310115500436014954011200112101123011200412
488202503101154004355533320112101121011210112100
48920250310115300435553332011210112201123011210521
490202503101152004349691070112201122011220112200
4912025031011510043496910701122011210112201120033
4922025031011500043493212001122011220112201122057
49320250310114900434868166011230112501125011220563
49420250310114800434235897011260112201126011220525
495202503101147004336463560112201122011220112207
496202503101146004336385020112301120011230111902985
49720250310114500430297554011200112101122011200260
49820250310114400430006244011200112001123011200319
49920250310114300429648894011230112101123011200618
500202503101142004289565550112001122011230112002619
501202503101141004260232605112501123011250112103215
502202503101140004224180805112501125011250112501
503202503101139004224169555112601123011260112202811
504202503101138004192619935112501124011250112301458
505202503101137004176236865112501125011250112501
50620250310113600417622561511260112301126011230219
5072025031011350041737657051123011240112401123074
5082025031011340041729344851124011240112401124010
5092025031011330041728220851124011230112401123091
510202503101132004171799745112201122011220112200
511202503101131004171799745112201126011260112201519
51220250310113000415472515511250112401125011240141
5132025031011290041531394051125011240112501124015
51420250310112800415297076511240112401124011240100
515202503101127004151846765112401124011240112400
51620250310112600415184676511240112401124011240100
5172025031011250041507227651124011240112401124074
5182025031011240041498910051124011240112401124040
51920250310112300414944140511230112301123011230125
520202503101122004148037655112201122011220112200
52120250310112100414803765511220112301123011220314
52220250310112000414451400511260112401126011230598
523202503101119004137787405112301124011240112202012
52420250310111800411519891511230112501125011230114
525202503101117004113917595112501125011250112401540
52620250310111600409659736511260112601126011260132
5272025031011150040951110451126011270112701126052
52820250310111400409452549511270112601127011260273
52920250310111300409144892511260112601126011260471
53020250310111200408614546511260112601127011260749
531202503101111004077711495112601127011280112601307
53220250310111000406298247511270112601127011260844
533202503101109004053475725112601126011260112402244
53420250310110800402824004511250112701127011240291
5352025031011070040249651151127011250112801125062
53620250310110600402426638511240112401124011240100
5372025031011050040231423851124011240112401124063
53820250310110400402243426511250112401125011240722
53920250310110300401431246511230112301124011220672
540202503101102004006770105112301123011230112300
54120250310110100400677010511230112251123011220424
542202503101100004002010720112251123011235112201196
54320250310105900398858549511240112501125011240621
544202503101058003981603885112401128011280112401047
545202503101057003969813500112901128011290112801609
546202503101056003951663120112801127011280112509967
5472025031010550038393211001127011210112801121021392
54820250310105400359869509011200112001122011200857
549202503101053003589090435112101119011210111902582
5502025031010520035601655051120011190112001119081
5512025031010510035592591051118011190111901118096
552202503101050003558185365111901118011190111704833
553202503101049003504161485111801118011190111801473
554202503101048003487689995111601115511180111503135
55520250310104700345268171511160111601116011150412
55620250310104600344808390511140111601116011140277
557202503101045003444995085111601115011160111501191
55820250310104400343170362511150111501115011150544
55920250310104300342563802511150111401115011140729
560202503101042003417510175111501115011150111403509
56120250310104100337841904511150111501115011140274
562202503101040003375364455111501114011150111401402
563202503101039003359737655111601116011160111600
564202503101038003359737655111601113011160111301345
56520250310103700334474974511130111301114011130173
56620250310103600334282402511130111301113011130562
5672025031010350033365689651113011130111301113042
56820250310103400333610150511120111301113511120329
56920250310103300333244277011140111501116011140965
570202503101032003321682755111401112011140111201750
571202503101031003302194380111201112011150111202116
57220250310103000327864592011100111001112011100684
57320250310102900327104700011120111201113011120640
574202503101028003263930180110901107011110110701779
57520250310102700324419077011080110701108011070355
57620250310102600324025958011080110701108011060616
57720250310102500323344061011070110701107011070535
578202503101024003227518160110801108011080110801540
57920250310102300321045496011090110901109011080295
58020250310102200320718601011100110901110011090821
58120250310102100319808050011090111101111011090686
582202503101020003190468100111101110011110110951432
58320250310101900317456998011100111101111011100121
58420250310101800317322647511110111051111011100643
5852025031010170031660857001111011110111101111082
58620250310101600316517468011100111001112011100470
5872025031010150031599563601110011090111001109015
58820250310101400315978994011090110901109011080109
5892025031010130031585818301108011080110901108087
59020250310101200315761784011080110901109011080170
5912025031010110031557339901109011090111001109030
59220250310101000315540125011090110901110011090706
59320250310100900314757170011080110901109011070370
59420250310100800314347152011080110601108011060529
59520250310100700313761342011090110701109011070560
596202503101006003131414170110701108011080110601261
5972025031010050031174553001107011080110801107065
5982025031010040031167356101107011080110801107094
599202503101003003115694590110801107011080110701422
60020250310100200309995248011080110801108011070411
60120250310100100309540204011080110801108011070827
60220250310100000308624696011080110701108011070121
603202503100959003084906330110701109011100110704947
604202503100958003030126890111001110011120111001058
60520250310095700301838110011110111201112011110311
60620250310095600301492568011110111001111011100285
60720250310095500301176000011100111001110011100262
608202503100954003008851800111101109011110110801318
609202503100953002994242530111101110011110110901187
6102025031009520029810725501111011120111201111067
611202503100951002980327520111201110011120110902065
61220250310095000295740028011120111201112011100286
61320250310094900295422137011120111101113011110590
614202503100948002947666050111101114011140111002931
61520250310094700291510430011130111501116011130325
61620250310094600291148490011130111301113011120926
617202503100945002901181965111501115011150111202911
618202503100944002868764565111501114011150111201150
6192025031009430028559444251114011140111401114028
62020250310094200285563250511150111501115011110998
621202503100941002844514785111301113011150111301682
622202503100940002825789325111301110511150110903055
6232025031009390027917828801108011070111301107011409
624202503100938002665012820110501109011090110501230
62520250310093700265139829011100110701110011070869
626202503100936002641773690110501104011050110202594
627202503100935002613152900110401104511050110351182
628202503100934002600104115110501106511065110502928
629202503100933002567727710110651109011100110651719
63020250310093200254868937011090110801109011080432
631202503100931002543899710110101110011100110103126
632202503100930002509290275111001100011105110002681
63320250310092900247965434510980110401104010980856
63420250310092800247024150511040110701107010990122
635202503100927002468899225110701099011070109902034
63620250310092600244644340510990109601100010950635
63720250310092500243948146511000109801100010950959
6382025031009240024289634051098010970110201093010915
639202503100923002309531905109701100011030109706467
6402025031009220022384100751100010990110401093011807
641202503100921002108835335109901102511040109607257
6422025031009200020290606001102011110111101100011757
64320250310091900189943994011120111301113011070712
6442025031009180018915306401112011080111201103013386
64520250310091700174350381011110111101111011100180
646202503100916001741504040111101100011110109904505
647202503100915001691706770110001106011060110006443
648202503100914001620626230110601109011120110406845
649202503100913001544872510110801108011080110605595
650202503100912001482890860110801114011140110801834
651202503100911001462476580111401109011140110902384
652202503100910001435975580110801106011080110006616
653202503100909001362988220110601111011140110403117
654202503100908001328507570111101103011110110205737
6552025031009070012650026301101011050110501098014713
656202503100906001103021790110501106011070110504296
657202503100905001055510950110601101011070110002765
658202503100904001025016470110001095011000109504061
659202503100903009805020701095011030110301092010263
660202503100902008680980601102011040110701096034562
66120250310090100488034850110301106011090110109488
662202503100900003832287601113010980111501098034868