Files
KissMeData/173130/min/candle-20250411.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250411201100490365115590009000900090008723
320250411201000490365115590009000900090000
420250411200900490365115590009000900090000
520250411200800490365115590009000900090000
620250411200700490365115590009000900090000
720250411200600490365115590009000900090000
820250411200500490365115590009000900090000
920250411200400490365115590009000900090000
1020250411200300490365115590009000900090000
1120250411200200490365115590009000900090000
1220250411200100490365115590009000900090000
1320250411200000490365115590009000900090000
1420250411195900490365115590009000900090000
1520250411195800490365115590009000900090000
1620250411195700490365115590009000900090000
1720250411195600490365115590009000900090000
1820250411195500490365115590009000900090000
1920250411195400490365115590009000900090000
2020250411195300490365115590009000900090000
2120250411195200490365115590009000900090000
2220250411195100490365115590009000900090000
2320250411195000490365115590009000900090000
2420250411194900490365115590009000900090000
2520250411194800490365115590009000900090000
2620250411194700490365115590009000900090000
2720250411194600490365115590009000900090000
2820250411194500490365115590009000900090000
2920250411194400490365115590009000900090000
3020250411194300490365115590009000900090000
3120250411194200490365115590009000900090000
3220250411194100490365115590009000900090008723
3320250411194000490365115590009000900090000
3420250411193900490365115590009000900090000
3520250411193800490365115590009000900090000
3620250411193700490365115590009000900090000
3720250411193600490365115590009000900090000
3820250411193500490365115590009000900090000
3920250411193400490365115590009000900090000
4020250411193300490365115590009000900090000
4120250411193200490365115590009000900090000
4220250411193100490365115590009000900090000
4320250411193000490365115590009000900090000
4420250411192900490365115590009000900090000
4520250411192800490365115590009000900090000
4620250411192700490365115590009000900090000
4720250411192600490365115590009000900090000
4820250411192500490365115590009000900090000
4920250411192400490365115590009000900090000
5020250411192300490365115590009000900090000
5120250411192200490365115590009000900090000
5220250411192100490365115590009000900090000
5320250411192000490365115590009000900090000
5420250411191900490365115590009000900090000
5520250411191800490365115590009000900090000
5620250411191700490365115590009000900090000
5720250411191600490365115590009000900090000
5820250411191500490365115590009000900090000
5920250411191400490365115590009000900090000
6020250411191300490365115590009000900090000
6120250411191200490365115590009000900090000
6220250411191100490365115590009000900090008723
6320250411191000490365115590009000900090000
6420250411190900490365115590009000900090000
6520250411190800490365115590009000900090000
6620250411190700490365115590009000900090000
6720250411190600490365115590009000900090000
6820250411190500490365115590009000900090000
6920250411190400490365115590009000900090000
7020250411190300490365115590009000900090000
7120250411190200490365115590009000900090000
7220250411190100490365115590009000900090000
7320250411190000490365115590009000900090000
7420250411185900490365115590009000900090000
7520250411185800490365115590009000900090000
7620250411185700490365115590009000900090000
7720250411185600490365115590009000900090000
7820250411185500490365115590009000900090000
7920250411185400490365115590009000900090000
8020250411185300490365115590009000900090000
8120250411185200490365115590009000900090000
8220250411185100490365115590009000900090000
8320250411185000490365115590009000900090000
8420250411184900490365115590009000900090000
8520250411184800490365115590009000900090000
8620250411184700490365115590009000900090000
8720250411184600490365115590009000900090000
8820250411184500490365115590009000900090000
8920250411184400490365115590009000900090000
9020250411184300490365115590009000900090000
9120250411184200490365115590009000900090000
9220250411184100490365115590009000900090008723
9320250411184000490365115590009000900090000
9420250411183900490365115590009000900090000
9520250411183800490365115590009000900090000
9620250411183700490365115590009000900090000
9720250411183600490365115590009000900090000
9820250411183500490365115590009000900090000
9920250411183400490365115590009000900090000
10020250411183300490365115590009000900090000
10120250411183200490365115590009000900090000
10220250411183100490365115590009000900090000
10320250411183000490365115590009000900090000
10420250411182900490365115590009000900090000
10520250411182800490365115590009000900090000
10620250411182700490365115590009000900090000
10720250411182600490365115590009000900090000
10820250411182500490365115590009000900090000
10920250411182400490365115590009000900090000
11020250411182300490365115590009000900090000
11120250411182200490365115590009000900090000
11220250411182100490365115590009000900090000
11320250411182000490365115590009000900090000
11420250411181900490365115590009000900090000
11520250411181800490365115590009000900090000
11620250411181700490365115590009000900090000
11720250411181600490365115590009000900090000
11820250411181500490365115590009000900090000
11920250411181400490365115590009000900090000
12020250411181300490365115590009000900090000
12120250411181200490365115590009000900090000
12220250411181100490365115590009000900090008723
12320250411181000490365115590009000900090000
12420250411180900490365115590009000900090000
12520250411180800490365115590009000900090000
12620250411180700490365115590009000900090000
12720250411180600490365115590009000900090000
12820250411180500490365115590009000900090000
12920250411180400490365115590009000900090000
13020250411180300490365115590009000900090000
13120250411180200490365115590009000900090000
13220250411180100490365115590009000900090000
13320250411180000490365115590009000900090000
13420250411175900490365115590009000900090000
13520250411175800490365115590009000900090000
13620250411175700490365115590009000900090000
13720250411175600490365115590009000900090000
13820250411175500490365115590009000900090000
13920250411175400490365115590009000900090000
14020250411175300490365115590009000900090000
14120250411175200490365115590009000900090000
14220250411175100490365115590009000900090000
14320250411175000490365115590009000900090000
14420250411174900490365115590009000900090000
14520250411174800490365115590009000900090000
14620250411174700490365115590009000900090000
14720250411174600490365115590009000900090000
14820250411174500490365115590009000900090000
14920250411174400490365115590009000900090000
15020250411174300490365115590009000900090000
15120250411174200490365115590009000900090000
15220250411174100490365115590009000900090008723
15320250411174000490365115590009000900090000
15420250411173900490365115590009000900090000
15520250411173800490365115590009000900090000
15620250411173700490365115590009000900090000
15720250411173600490365115590009000900090000
15820250411173500490365115590009000900090000
15920250411173400490365115590009000900090000
16020250411173300490365115590009000900090000
16120250411173200490365115590009000900090000
16220250411173100490365115590009000900090000
16320250411173000490365115590009000900090000
16420250411172900490365115590009000900090000
16520250411172800490365115590009000900090000
16620250411172700490365115590009000900090000
16720250411172600490365115590009000900090000
16820250411172500490365115590009000900090000
16920250411172400490365115590009000900090000
17020250411172300490365115590009000900090000
17120250411172200490365115590009000900090000
17220250411172100490365115590009000900090000
17320250411172000490365115590009000900090000
17420250411171900490365115590009000900090000
17520250411171800490365115590009000900090000
17620250411171700490365115590009000900090000
17720250411171600490365115590009000900090000
17820250411171500490365115590009000900090000
17920250411171400490365115590009000900090000
18020250411171300490365115590009000900090000
18120250411171200490365115590009000900090000
18220250411171100490365115590009000900090008723
18320250411171000490365115590009000900090000
18420250411170900490365115590009000900090000
18520250411170800490365115590009000900090000
18620250411170700490365115590009000900090000
18720250411170600490365115590009000900090000
18820250411170500490365115590009000900090000
18920250411170400490365115590009000900090000
19020250411170300490365115590009000900090000
19120250411170200490365115590009000900090000
19220250411170100490365115590009000900090000
19320250411170000490365115590009000900090000
19420250411165900490365115590009000900090000
19520250411165800490365115590009000900090000
19620250411165700490365115590009000900090000
19720250411165600490365115590009000900090000
19820250411165500490365115590009000900090000
19920250411165400490365115590009000900090000
20020250411165300490365115590009000900090000
20120250411165200490365115590009000900090000
20220250411165100490365115590009000900090000
20320250411165000490365115590009000900090000
20420250411164900490365115590009000900090000
20520250411164800490365115590009000900090000
20620250411164700490365115590009000900090000
20720250411164600490365115590009000900090000
20820250411164500490365115590009000900090000
20920250411164400490365115590009000900090000
21020250411164300490365115590009000900090000
21120250411164200490365115590009000900090000
21220250411164100490365115590009000900090008723
21320250411164000490365115590009000900090000
21420250411163900490365115590009000900090000
21520250411163800490365115590009000900090000
21620250411163700490365115590009000900090000
21720250411163600490365115590009000900090000
21820250411163500490365115590009000900090000
21920250411163400490365115590009000900090000
22020250411163300490365115590009000900090000
22120250411163200490365115590009000900090000
22220250411163100490365115590009000900090000
22320250411163000490365115590009000900090000
22420250411162900490365115590009000900090000
22520250411162800490365115590009000900090000
22620250411162700490365115590009000900090000
22720250411162600490365115590009000900090000
22820250411162500490365115590009000900090000
22920250411162400490365115590009000900090000
23020250411162300490365115590009000900090000
23120250411162200490365115590009000900090000
23220250411162100490365115590009000900090000
23320250411162000490365115590009000900090000
23420250411161900490365115590009000900090000
23520250411161800490365115590009000900090000
23620250411161700490365115590009000900090000
23720250411161600490365115590009000900090000
23820250411161500490365115590009000900090000
23920250411161400490365115590009000900090000
24020250411161300490365115590009000900090000
24120250411161200490365115590009000900090000
24220250411161100490365115590009000900090008723
24320250411161000490365115590009000900090000
24420250411160900490365115590009000900090000
24520250411160800490365115590009000900090000
24620250411160700490365115590009000900090000
24720250411160600490365115590009000900090000
24820250411160500490365115590009000900090000
24920250411160400490365115590009000900090000
25020250411160300490365115590009000900090000
25120250411160200490365115590009000900090000
25220250411160100490365115590009000900090000
25320250411160000490365115590009000900090000
25420250411155900490365115590009000900090000
25520250411155800490365115590009000900090000
25620250411155700490365115590009000900090000
25720250411155600490365115590009000900090000
25820250411155500490365115590009000900090000
25920250411155400490365115590009000900090000
26020250411155300490365115590009000900090000
26120250411155200490365115590009000900090000
26220250411155100490365115590009000900090000
26320250411155000490365115590009000900090000
26420250411154900490365115590009000900090000
26520250411154800490365115590009000900090000
26620250411154700490365115590009000900090000
26720250411154600490365115590009000900090000
26820250411154500490365115590009000900090000
26920250411154400490365115590009000900090000
27020250411154300490365115590009000900090000
27120250411154200490365115590009000900090000
27220250411154100490365115590009000900090008723
27320250411154000490365115590009000900090000
27420250411153900490365115590009000900090000
27520250411153800490365115590009000900090000
27620250411153700490365115590009000900090000
27720250411153600490365115590009000900090000
27820250411153500490365115590009000900090000
27920250411153400490365115590009000900090000
28020250411153300490365115590009000900090000
28120250411153200490365115590009000900090000
28220250411153100490365115590009000900090000
28320250411153000490365115590009000900090008723
28420250411152900482514415589008900890089000
28520250411152800482514415589008900890089000
28620250411152700482514415589008900890089000
28720250411152600482514415589008900890089000
28820250411152500482514415589008900890089000
28920250411152400482514415589008900890089000
29020250411152300482514415589008900890089000
29120250411152200482514415589008900890089000
29220250411152100482514415589008900890089000
29320250411152000482514415589008900890089000
29420250411151900482514415589008930893089001306
2952025041115180048135103458930893089308920401
296202504111517004809931425895089208950892039
2972025041115160048095827358900893089308900660
2982025041115150048037066258900893089308900867
29920250411151400479596533589308930893089003195
3002025041115130047674790558930893089308910276
3012025041115120047650157758930892089408910122
30220250411151100476392843589508950895089505
303202504111510004763883685895089608960895022
30420250411150900476368677589008940896089001620
3052025041115080047491765258900893089308900387
30620250411150700474573206589008930893089001519
30720250411150600473217131589308860900088602398
30820250411150500471079018588808920892088104531
30920250411150400467075766589208920892088102926
3102025041115030046449045308920889089308890255
31120250411150200464263132088608860886088601
312202504111501004642622460885088608860885095
31320250411150000464178122088608860888088501583
31420250411145900462775533088508880888088502355
3152025041114580046068809708900887089008870465
316202504111457004602753070887088708870887022
31720250411145600460255793088508870887088501325
31820250411145500459081918088708880888088602013
319202504111454004572971600890088808900888094
32020250411145300457213684088708890889088601169
32120250411145200456176830089008880890088703645
32220250411145100452940337088808890889088702931
3232025041114500045033528608890888088908880682
32420250411144900449729429088808920892088806199
32520250411144800444211060089308940894089301172
3262025041114470044316435008930893089308930170
3272025041114460044301254008930893089408920199
328202504111445004428348640894089508950894017
3292025041114440044281966408950893089508930376
3302025041114430044248376408930893089308930733
33120250411144200441829195089408980898089304447
332202504111441004378511350898089808980898047
3332025041114400043780892908960895089608950277
3342025041114390043756077408960895089608950314
3352025041114380043727971608960896089608960158
3362025041114370043713814808960897090108960347
33720250411143600436827086089608980898089501111
33820250411143500435832094089608990899089603070
3392025041114340043307725809000901090109000414
3402025041114330043270465709010901090109010293
3412025041114320043244066409020902090209010291
34220250411143100432178186090309030904090301594
3432025041114300043073860109030901090309010438
344202504111429004303435600901090109010901060
345202504111428004302895000902090109020901016
34620250411142700430275069090209000902090001938
34720250411142600428528386090008990900089702205
34820250411142500426545005089908990899089900
34920250411142400426545005089908970899089601631
35020250411142300425082527089708980898089601043
3512025041114220042414685108980898089808980149
35220250411142100424013049089708970897089700
353202504111420004240130490897089708970897036
354202504111419004239807570897089708970897075
355202504111418004239134820897089708970897046
3562025041114170042387222008970897089708970662
3572025041114160042327840608970897089808970384
35820250411141500422933798089808980898089801028
35920250411141400422010654089908990899089905
3602025041114130042200615908980899089908980598
36120250411141200421468594090009000900090006
36220250411141100421463194090009000900090001803
363202504111410004198404940900090009000900092
364202504111409004197576940900090009000900075
3652025041114080041969019409000901090109000170
3662025041114070041953717509020902090209020257
3672025041114060041930536109020901090209000272
368202504111405004190602740900090009000900077
36920250411140400418990974090009000900090000
3702025041114030041899097409000900090009000230
3712025041114020041878397409000900090008990542
3722025041114010041829617509000899090008990193
3732025041114000041812257509000900090008990176
374202504111359004179642120899089808990898078
3752025041113580041789416408980900090008980484
37620250411135700417459017089909000900089901636
3772025041113560041598680909000901090109000208
3782025041113550041579952109000901090109000536
37920250411135400415316713090109010901090100
3802025041113530041531671309010902090209010756
381202504111352004146353600901090209020901012
3822025041113510041462454309030904090409030651
3832025041113500041403668909030901090309010939
3842025041113490041318985009020902090209020174
38520250411134800413032902090309030903090107
3862025041113470041302658909000900090009000595
3872025041113460041249108909000902090209000241
3882025041113450041227377509020902090309020224
3892025041113440041207172509000901090109000107
390202504111343004119753380900090209020900040
3912025041113420041193933609020902090209020223
3922025041113410041173819009020902090209020215
3932025041113400041154426009020899090208990154
3942025041113390041140545709020899090208990723
39520250411133800410755330090208990902089907
3962025041113370041074903108990899089908990200
3972025041113360041056923108990899090108990319
398202504111335004102822410899089908990899010
3992025041113340041027325108990899089908990599
40020250411133300409734750090009030903090001172
4012025041113320040867930709030903090309030452
40220250411133100408271151090209020902090205
4032025041113300040826664109020902090209020258
4042025041113290040803392509030903090309020528
4052025041113280040755726909030902090309020416
406202504111327004071820250902090009020900060
4072025041113260040712801509020901090208990210
40820250411132500406938997090209030903090201111
4092025041113240040593685109030902090309020690
4102025041113230040531403009010900090109000150
4112025041113220040517898009000901090109000333
41220250411132100404879094090008980900089801588
41320250411132000403451987089808990899089801024
4142025041113190040253222708980898089908980216
415202504111318004023381720898089908990898052
4162025041113170040229143108990899089908990361
4172025041113160040196689208990900090008990586
4182025041113150040143999609000899090008990265
4192025041113140040120175308990900090008990284
420202504111313004009462930899089908990899048
4212025041113120040090314109020900090209000521
42220250411131100400434237090009020902090001026
42320250411131000399509783090209000902090001052
424202504111309003985609590900090209020900092
42520250411130800398478067090209020902090204
4262025041113070039847445909000899090108990906
4272025041113060039765898808990900090008990531
4282025041113050039718154008990899090008990427
4292025041113040039679766509000900090009000220
43020250411130300396599665089808990899089801010
4312025041113020039569171208990899089908990454
4322025041113010039528356608990901090108990814
4332025041113000039455083109020901090209010561
43420250411125900394045004090009000900090001
43520250411125800394044104090109010901090100
4362025041112570039404410409010901090109010672
4372025041112560039343863209020902090309020380
4382025041112550039309570709020900090209000598
43920250411125400392557347090209010902090101201
440202504111253003914752360899089909010899056
4412025041112520039142488009010900090109000399
442202504111251003910654140900090109010900028
4432025041112500039104021309010900090108990101
4442025041112490039094940308990900090108990836
4452025041112480039019739409010901090109010107
44620250411124700390100987090209010902090102577
4472025041112460038777907709020902090209020157
4482025041112450038763746309010902090209010622
4492025041112440038707647609040901090409010202
4502025041112430038689427509010902090409010811
45120250411124200386162229090109010901090102
4522025041112410038616042709040902090409010469
4532025041112400038573776809020902090209020232
4542025041112390038552850409030902090409020373
455202504111238003851918320903090409040902024
456202504111237003851701600904090309040902041
4572025041112360038513313609040903090409030120
4582025041112350038502475609030903090309030630
4592025041112340038445586609020903090309020160
4602025041112330038431153609030903090309030513
4612025041112320038384829709040904090409040400
4622025041112310038348669709040903090409030311
4632025041112300038320576309030905090509030416
4642025041112290038282946809040904090409040493
4652025041112280038238379609030902090309020717
466202504111227003817363470903090209030900094
46720250411122600381651620090309020903090202408
468202504111225003794784400902090009020900055
46920250411122400379428933089908990899089900
4702025041112230037942893308990899090008990219
4712025041112220037923205108990900090108990837
47220250411122100378478994090109010902089801534
47320250411122000377096949089909000902089904323
4742025041112190037321046609000901090109000735
47520250411121800372548814090309030903090300
4762025041112170037254881409030902090309010499
477202504111216003720989000903090359035903031
47820250411121500372070906590309030903090302
4792025041112140037206910059030903090309030676
4802025041112130037145867259030905090509020626
4812025041112120037089340659050904090509040328
482202504111211003705968935902090409040901057
4832025041112100037054537459010903090409010445
48420250411120900370143488590309010903090101016
4852025041112080036922625059020902090309020219
4862025041112070036902859559020903090409010548
4872025041112060036853387859030902090309020459
4882025041112050036811973059040904090409010513
4892025041112040036765650659030901090309010524
4902025041112030036718341059010902090309010484
49120250411120200366747024590209030903090201254
4922025041112010036561518059030901090309010382
4932025041112000036527045059010901090209010292
4942025041111590036500717259030901090309010367
4952025041111580036467581559010901090109010140
496202504111157003645496755900090309030900048
49720250411115600364506472590009020902090001055
49820250411115500363555814590209010902090109
4992025041111540036354770359020899090208980782
500202504111153003628438525900090009000900020
501202504111152003628258525900090009000900022
5022025041111510036280605259000900090008980348
50320250411115000362493376590008970900089703352
5042025041111490035948034658970897089708970576
505202504111148003589636745896089708970896086
5062025041111470035888655258960897089708960941
50720250411114600358042614589708940897089401305
508202504111145003568743845894089408940894076
50920250411114400356806440589308920893089001496
510202504111143003554724625893089308930893076
5112025041111420035540459458930893089308930170
5122025041111410035525278458930893089308930251
5132025041111400035502864158930893089408930144
5142025041111390035489998158940894089408930472
51520250411113800354478313589408920894089201206
5162025041111370035340177858920888089208880140
5172025041111360035327705858880890089008880460
5182025041111350035286779058890889088908890400
5192025041111340035251219058910888089108880884
5202025041111330035172593858880888089108880449
52120250411113200351327223589208910892089001099
52220250411113100350348425589108860891088403297
5232025041111300034742411558860886088708860314
52420250411112900347145811588608870889088601451
52520250411112800345858203588808880888088802800
52620250411112700343371803588808890889088701797
5272025041111260034177588558890889088908885149
528202504111125003416434705890089008900890056
5292025041111240034159363058900888089008880117
5302025041111230034148957858910890089108900153
5312025041111220034135340558900886089008860444
532202504111121003409592745886088608860886057
53320250411112000340908772588608890889088502152
534202504111119003390006685889088908890889027
5352025041111180033897666558880889088908880544
53620250411111700338493427588908900890088901203
5372025041111160033742347958900891089108900753
5382025041111150033675265058910890089108900185
5392025041111140033658787358900891089108900209
5402025041111130033640186258920889089208890334
5412025041111120033610443358880891089108880207
542202504111111003359201875891089008910890053
54320250411111000335873015589108880893088801354
5442025041111090033466613958880885088808850397
545202504111108003343145995885088508850885033
5462025041111070033428539458850886088708850583
5472025041111060033376902358860887088708860164
548202504111105003336236295886088808880886031
54920250411110400333596161588608900891088601865
55020250411110300331941024589208920892089001093
5512025041111020033096727658920891089208900330
5522025041111010033067322358910890089108900377
5532025041111000033033752758900891089108900283
5542025041110590033008541158910890089108890109
55520250411105800329988308589108890891088901428
5562025041110570032871776358900889089008880267
55720250411105600328480403588908870890088701460
5582025041110550032718528458860886088608850246
5592025041110540032696734358850884088508840633
560202504111053003264072755884088508850884086
5612025041110520032633124758840885588558840520
5622025041110510032587150658860885088608840628
5632025041110500032531601258860884088608830545
5642025041110490032483378658850883088508830761
56520250411104800324161701588108820882088101300
5662025041110470032301602858820884088508820640
5672025041110460032245086658840884588458840100
5682025041110450032236246558840885088508840875
56920250411104400321588566588508880889088501891
57020250411104300319913745588808850889088502004
5712025041110420031813517158840883088508830152
572202504111041003180007555883088208840882035
5732025041110400031796988258840885088508820887
5742025041110390031718711658850880088508800332
575202504111038003168943175880088108810880080
5762025041110370031682390958810882088208800814
57720250411103600316107160588508810885088101481
5782025041110350031480235858810882088208810953
57920250411103400313962725588108790881087806932
58020250411103300307863520587808770879087701363
58120250411103200306667081587708760878087504867
58220250411103100302401877587608810881087607015
58320250411103000296240947588108820883088101835
58420250411102900294623337588208860886088202766
5852025041110280029217766858860886088608850213
58620250411102700291989150588608860886088601
5872025041110260029198826458870885088708850202
5882025041110250029180945258850887088708850768
58920250411102400291129303588608910891088506516
59020250411102300285355390589108930893088901569
5912025041110220028395785958920893089308920102
59220250411102100283866835589308920894089003086
5932025041110200028111703158920893089308920597
5942025041110190028058423458940893089408930664
595202504111018002799908605894089408940894071
5962025041110170027992738658940894089408930878
5972025041110160027914249258940894089408940121
5982025041110150027903431858940894089408935415
599202504111014002786633100895089408950892047
6002025041110130027862129908950894089508940921
601202504111012002777975040895089508950895023
60220250411101100277776919089508920895089002394
60320250411101000275640958089208900892088901583
6042025041110090027422991108920890089208900782
60520250411100800273533872089008920892088901783
60620250411100700271946646089208940895089203066
60720250411100600269210515089408900894089001249
60820250411100500268097382089008900892089001204
6092025041110040026702525608890890089008880435
61020250411100300266638579089008890891088505131
6112025041110020026209129408870887088908860101
61220250411100100262001702088708900890088602044
61320250411100000260184779089008890891088901025
61420250411095900259273105089108900891088701108
6152025041109580025828657208890886088908860480
6162025041109570025786029908880887088808850993
61720250411095600256979876088708860887088401850
61820250411095500255343772088608840886087901121
61920250411095400254353670088308810884087805633
62020250411095300249392884088108820882087806512
62120250411095200243660084088208820882088101104
62220250411095100242686463088308840884088102516
62320250411095000240466229088308820885088201332
62420250411094900239290432088208820884088201742
62520250411094800237753962088208860886088104817
62620250411094700233503290088408870887088401592
6272025041109460023209304808870884088708820743
62820250411094500231435187088208860888088109098
62920250411094400223407914088608860887088401666
630202504110943002219335740885089108910885013272
63120250411094200210136353089008920892089001487
63220250411094100208812225089108900893089003627
63320250411094000205580954089008920892089001843
6342025041109390020393912608920892089308920195
63520250411093800203765179089208940894089101101
6362025041109370020278329008920895089508920790
6372025041109360020207797508950895089508930989
63820250411093500201192822089608930897089302345
63920250411093400199094588089208950895089102705
64020250411093300196677346089508980898089402886
64120250411093200194091096089808960898089403656
64220250411093100190813875089608870897088703938
64320250411093000187302622089008890890088505907
64420250411092900182065687088808910891088802502
64520250411092800179839680089108920892088806088
64620250411092700174424882089208910895089007154
64720250411092600168032784088908870892088703668
64820250411092500164771363088608910891088508310
649202504110924001574017470891089508950885013506
65020250411092300145381657089408990900089409406
651202504110922001369410780899090709070898018933
65220250411092100119888786090709050909090502310
65320250411092000117793262090509040907090302280
65420250411091900115728408090409030905090202736
655202504110918001132556360902090809080901014887
6562025041109170099792992590909110912090605774
6572025041109160094547697591009110914091006072
6582025041109150089016670091009110913090903501
6592025041109140085828025091209140920091005002
6602025041109130081259304091309140917091201692
66120250411091200797151310909092209220909015960
6622025041109110065114736092109220930092005119
6632025041109100060393291092209260934092105224
66420250411090900555641870926093409340920012217
665202504110908004424103709360936093609360322
6662025041109070043939645093109370939093004037
6672025041109060040170687093909300939093001872
66820250411090500384201980930094209420929014039
6692025041109040025324398094209480948094202528
6702025041109030022937675094809450949094401184
6712025041109020021819232094409460951094408513
6722025041109010013761744095009370950093705704
673202504110900008375167093209350937092908943