Files
KissMeData/009970/min/candle-20250306.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250306185500155018840091000910009100091000696
3202503061854001550188400910009100091000910000
4202503061853001550188400910009100091000910000
5202503061852001550188400910009100091000910000
6202503061851001550188400910009100091000910000
7202503061850001550188400910009100091000910000
8202503061849001550188400910009100091000910000
9202503061848001550188400910009100091000910000
10202503061847001550188400910009100091000910000
11202503061846001550188400910009100091000910000
12202503061845001550188400910009100091000910000
13202503061844001550188400910009100091000910000
14202503061843001550188400910009100091000910000
15202503061842001550188400910009100091000910000
16202503061841001550188400910009100091000910000
17202503061840001550188400910009100091000910000
18202503061839001550188400910009100091000910000
19202503061838001550188400910009100091000910000
20202503061837001550188400910009100091000910000
21202503061836001550188400910009100091000910000
22202503061835001550188400910009100091000910000
23202503061834001550188400910009100091000910000
24202503061833001550188400910009100091000910000
25202503061832001550188400910009100091000910000
26202503061831001550188400910009100091000910000
27202503061830001550188400910009100091000910000
28202503061829001550188400910009100091000910000
29202503061828001550188400910009100091000910000
30202503061827001550188400910009100091000910000
31202503061826001550188400910009100091000910000
3220250306182500155018840091000910009100091000696
33202503061824001550188400910009100091000910000
34202503061823001550188400910009100091000910000
35202503061822001550188400910009100091000910000
36202503061821001550188400910009100091000910000
37202503061820001550188400910009100091000910000
38202503061819001550188400910009100091000910000
39202503061818001550188400910009100091000910000
40202503061817001550188400910009100091000910000
41202503061816001550188400910009100091000910000
42202503061815001550188400910009100091000910000
43202503061814001550188400910009100091000910000
44202503061813001550188400910009100091000910000
45202503061812001550188400910009100091000910000
46202503061811001550188400910009100091000910000
47202503061810001550188400910009100091000910000
48202503061809001550188400910009100091000910000
49202503061808001550188400910009100091000910000
50202503061807001550188400910009100091000910000
51202503061806001550188400910009100091000910000
52202503061805001550188400910009100091000910000
53202503061804001550188400910009100091000910000
54202503061803001550188400910009100091000910000
55202503061802001550188400910009100091000910000
56202503061801001550188400910009100091000910000
57202503061800001550188400910009100091000910000
58202503061759001550188400910009100091000910000
59202503061758001550188400910009100091000910000
60202503061757001550188400910009100091000910000
61202503061756001550188400910009100091000910000
6220250306175500155018840091000910009100091000696
63202503061754001550188400910009100091000910000
64202503061753001550188400910009100091000910000
65202503061752001550188400910009100091000910000
66202503061751001550188400910009100091000910000
67202503061750001550188400910009100091000910000
68202503061749001550188400910009100091000910000
69202503061748001550188400910009100091000910000
70202503061747001550188400910009100091000910000
71202503061746001550188400910009100091000910000
72202503061745001550188400910009100091000910000
73202503061744001550188400910009100091000910000
74202503061743001550188400910009100091000910000
75202503061742001550188400910009100091000910000
76202503061741001550188400910009100091000910000
77202503061740001550188400910009100091000910000
78202503061739001550188400910009100091000910000
79202503061738001550188400910009100091000910000
80202503061737001550188400910009100091000910000
81202503061736001550188400910009100091000910000
82202503061735001550188400910009100091000910000
83202503061734001550188400910009100091000910000
84202503061733001550188400910009100091000910000
85202503061732001550188400910009100091000910000
86202503061731001550188400910009100091000910000
87202503061730001550188400910009100091000910000
88202503061729001550188400910009100091000910000
89202503061728001550188400910009100091000910000
90202503061727001550188400910009100091000910000
91202503061726001550188400910009100091000910000
9220250306172500155018840091000910009100091000696
93202503061724001550188400910009100091000910000
94202503061723001550188400910009100091000910000
95202503061722001550188400910009100091000910000
96202503061721001550188400910009100091000910000
97202503061720001550188400910009100091000910000
98202503061719001550188400910009100091000910000
99202503061718001550188400910009100091000910000
100202503061717001550188400910009100091000910000
101202503061716001550188400910009100091000910000
102202503061715001550188400910009100091000910000
103202503061714001550188400910009100091000910000
104202503061713001550188400910009100091000910000
105202503061712001550188400910009100091000910000
106202503061711001550188400910009100091000910000
107202503061710001550188400910009100091000910000
108202503061709001550188400910009100091000910000
109202503061708001550188400910009100091000910000
110202503061707001550188400910009100091000910000
111202503061706001550188400910009100091000910000
112202503061705001550188400910009100091000910000
113202503061704001550188400910009100091000910000
114202503061703001550188400910009100091000910000
115202503061702001550188400910009100091000910000
116202503061701001550188400910009100091000910000
117202503061700001550188400910009100091000910000
118202503061659001550188400910009100091000910000
119202503061658001550188400910009100091000910000
120202503061657001550188400910009100091000910000
121202503061656001550188400910009100091000910000
12220250306165500155018840091000910009100091000696
123202503061654001550188400910009100091000910000
124202503061653001550188400910009100091000910000
125202503061652001550188400910009100091000910000
126202503061651001550188400910009100091000910000
127202503061650001550188400910009100091000910000
128202503061649001550188400910009100091000910000
129202503061648001550188400910009100091000910000
130202503061647001550188400910009100091000910000
131202503061646001550188400910009100091000910000
132202503061645001550188400910009100091000910000
133202503061644001550188400910009100091000910000
134202503061643001550188400910009100091000910000
135202503061642001550188400910009100091000910000
136202503061641001550188400910009100091000910000
137202503061640001550188400910009100091000910000
138202503061639001550188400910009100091000910000
139202503061638001550188400910009100091000910000
140202503061637001550188400910009100091000910000
141202503061636001550188400910009100091000910000
142202503061635001550188400910009100091000910000
143202503061634001550188400910009100091000910000
144202503061633001550188400910009100091000910000
145202503061632001550188400910009100091000910000
146202503061631001550188400910009100091000910000
147202503061630001550188400910009100091000910000
148202503061629001550188400910009100091000910000
149202503061628001550188400910009100091000910000
150202503061627001550188400910009100091000910000
151202503061626001550188400910009100091000910000
15220250306162500155018840091000910009100091000696
153202503061624001550188400910009100091000910000
154202503061623001550188400910009100091000910000
155202503061622001550188400910009100091000910000
156202503061621001550188400910009100091000910000
157202503061620001550188400910009100091000910000
158202503061619001550188400910009100091000910000
159202503061618001550188400910009100091000910000
160202503061617001550188400910009100091000910000
161202503061616001550188400910009100091000910000
162202503061615001550188400910009100091000910000
163202503061614001550188400910009100091000910000
164202503061613001550188400910009100091000910000
165202503061612001550188400910009100091000910000
166202503061611001550188400910009100091000910000
167202503061610001550188400910009100091000910000
168202503061609001550188400910009100091000910000
169202503061608001550188400910009100091000910000
170202503061607001550188400910009100091000910000
171202503061606001550188400910009100091000910000
172202503061605001550188400910009100091000910000
173202503061604001550188400910009100091000910000
174202503061603001550188400910009100091000910000
175202503061602001550188400910009100091000910000
176202503061601001550188400910009100091000910000
177202503061600001550188400910009100091000910000
178202503061559001550188400910009100091000910000
179202503061558001550188400910009100091000910000
180202503061557001550188400910009100091000910000
181202503061556001550188400910009100091000910000
18220250306155500155018840091000910009100091000696
183202503061554001550188400910009100091000910000
184202503061553001550188400910009100091000910000
185202503061552001550188400910009100091000910000
186202503061551001550188400910009100091000910000
187202503061550001550188400910009100091000910000
188202503061549001550188400910009100091000910000
189202503061548001550188400910009100091000910000
190202503061547001550188400910009100091000910000
191202503061546001550188400910009100091000910000
192202503061545001550188400910009100091000910000
193202503061544001550188400910009100091000910000
194202503061543001550188400910009100091000910000
195202503061542001550188400910009100091000910000
196202503061541001550188400910009100091000910000
197202503061540001550188400910009100091000910000
198202503061539001550188400910009100091000910000
199202503061538001550188400910009100091000910000
200202503061537001550188400910009100091000910000
201202503061536001550188400910009100091000910000
202202503061535001550188400910009100091000910000
203202503061534001550188400910009100091000910000
204202503061533001550188400910009100091000910000
205202503061532001550188400910009100091000910000
206202503061531001550188400910009100091000910000
20720250306153000155018840091000910009100091000696
208202503061529001486852400908009080090800908000
209202503061528001486852400908009080090800908000
210202503061527001486852400908009080090800908000
211202503061526001486852400908009080090800908000
212202503061525001486852400908009080090800908000
213202503061524001486852400908009080090800908000
214202503061523001486852400908009080090800908000
215202503061522001486852400908009080090800908000
216202503061521001486852400908009080090800908000
217202503061520001486852400908009080090800908000
21820250306151900148685240090800908009090090000590
2192025030615180014333735009090090900909009090030
2202025030615170014306465009090090700909009070082
22120250306151600142320270090900906009090090600137
222202503061515001410757600907009060090700906007
223202503061514001410123000906009060090600906009
2242025030615130014093076009070090600907009060070
225202503061512001402959300906009060090600906000
2262025030615110014029593009060090400906009040025
22720250306151000140069490090500905009070090500123
228202503061509001389554400904009040090400904008
229202503061508001388831200904009040090400904008
2302025030615070013881080009040090200904009020013
23120250306150600138693320090500906009060090500145
2322025030615050013738076009050090500905009050015
233202503061504001372450100903009030090300903000
2342025030615030013724501009030090400906009030050
2352025030615020013679226009060090300906009030032
2362025030615010013650240009050090500905009050075
2372025030615000013582365009070090500907009050036
2382025030614590013549719009050090500906009050033
239202503061458001351982600905009060090600905008
24020250306145700135125850090700904009070090400551
2412025030614560013013922009030090400904009030058
2422025030614550012961493009040090300904009030037
2432025030614540012928053009070090700907009070032
24420250306145300128990290090700904009070090400455
2452025030614520012486721009040090300904009030029
2462025030614510012460506009040090400905009040032
247202503061450001243157700903009030090300903001
2482025030614490012430674009040090400904009040029
24920250306144800124044580090400906009060090300148
2502025030614470012270601009050090400905009040020
2512025030614460012252511009040090400904009040033
2522025030614450012222679009050090500905009050010
2532025030614440012213629009050090500905009050031
2542025030614430012185574009050090400905009030048
2552025030614420012142164009040090500905009040017
2562025030614410012126795009040090500905009030012
2572025030614400012115940009040090500905009040038
25820250306143900120815580090400905009050090400122
2592025030614380011971150009050090500907009050035
260202503061437001193941300905009050090500905009
2612025030614360011931268009070090600907009050060
2622025030614350011876880009060090600906009060059
263202503061434001182342600906009060090600906000
2642025030614330011823426009060090500906009050029
2652025030614320011797153009040090600906009040031
266202503061431001176906900904009040090400904007
2672025030614300011762741009060090500906009050045
2682025030614290011721986009050090400905009040018
2692025030614280011705698009040090400904009040080
2702025030614270011633378009070090600907009030060
271202503061426001157904300906009060090600906001
2722025030614250011578137009070090500907009050050
2732025030614240011532812009040090400905009040030
274202503061423001150566400904009040090400904003
2752025030614220011502952009050090400905009040034
2762025030614210011472183009040090400905009040049
2772025030614200011427860009030090300903009030034
2782025030614190011397158009040090400904009040057
2792025030614180011345630009040090400904009040012
280202503061417001133478200903009030090300903002
2812025030614160011332976009050090400905009040075
2822025030614150011265144009050090500905009050015
2832025030614140011251569009050090300905009030086
28420250306141300111738040090300902009030090200116
2852025030614120011069063009030090200903009020035
2862025030614110011037461009030090200903009020039
2872025030614100011002253009020090100902009010024
28820250306140900109806120090100901009010090100161
2892025030614080010835551009020090100902009010028
2902025030614070010810296009030090300903009030033
291202503061406001078049700902009020090200902007
2922025030614050010774183009020090200902009020024
2932025030614040010752535009020090200902009020010
2942025030614030010743515009020090100902009010036
2952025030614020010711048009010090200902009010030
296202503061401001068398900901009010090100901001
2972025030614000010683088009020090200902009010038
2982025030613590010648817009020090200902009020028
299202503061358001062356100901009010090100901001
3002025030613570010622660009020090100902009010038
30120250306135600105883890090100901009010090000146
3022025030613550010456844009000090100901009000064
3032025030613540010399183009010090100902009010038
3042025030613530010364913009010090100901009010013
3052025030613520010353200009030090300903009030028
3062025030613510010327916009010090200902009010032
3072025030613500010299053009020090100902009010011
3082025030613490010289141009020090200902009020030
3092025030613480010262081009010090100901009000045
310202503061347001022154000900009000090000900006
3112025030613460010216140009010090100901009010028
312202503061345001019091200900009010090100900003
3132025030613440010188210009010090000901009000055
3142025030613430010138679009010090100901009010030
3152025030613420010111649009000090000900009000022
3162025030613410010091849009000089900900008990036
3172025030613400010059455009000090000900009000030
318202503061339001003245500899008990089900899001
3192025030613380010031556009010090000901009000053
320202503061337009983824008990090000900008990034
321202503061336009953230008990089900899008990022
322202503061335009933452008990089900899008990031
3232025030613340099055830089800897008980089600219
324202503061333009708971008970089500897008950024
325202503061332009687452008980089900899008970083
32620250306133100961289800898008980089800898008
327202503061330009605714008980089600898008940044
328202503061329009566242008980089500898008950041
329202503061328009529448008950089700897008950016
330202503061327009515107008980089700898008970034
331202503061326009484578008970089800898008970041
332202503061325009447768008960089600897008960013
333202503061324009436113008960089800898008960029
33420250306132300941007500898008980089800898001
335202503061322009409177008980089700898008970078
3362025030613210093391790089700896008970089600265
33720250306132000910147500896008960089600896005
338202503061319009096995008960089600896008960022
339202503061318009077283008960089700897008960040
34020250306131700904141400894008940089400894001
341202503061316009040520008960089600897008960037
342202503061315009007337008960089700897008960036
34320250306131400897505200897008970089700897001
344202503061313008974155008960089600896008960023
34520250306131200895354700894008950089500894007
346202503061311008947283008960089500896008950059
347202503061310008894442008960089400896008940014
34820250306130900888192400893008920089500892006
349202503061308008876568008960089500896008950045
350202503061307008836263008950089500895008950033
351202503061306008806728008950089600896008940022
3522025030613050087870250089700900009000089700319
353202503061304008500567008990089900899008990041
354202503061303008463708008990089800899008980019
355202503061302008446631008990090000900008980053
35620250306130100839897000899008990089900899006
357202503061300008393576008990089800899008980033
358202503061259008363910008990090000900008980035
35920250306125800833241800900009000090000900001
360202503061257008331518008990089900899008990031
361202503061256008303649008980089800899008980040
36220250306125500826770000898008980089800898004
363202503061254008264108008980090000900008980032
36420250306125300823531000899008990089900899000
365202503061252008235310008990089900899008980037
366202503061251008202054008990089800899008980033
36720250306125000817238800898008980089800898002
368202503061249008170592008990089800899008980033
369202503061248008140930008990089900899008990032
370202503061247008112162008990089800899008980023
371202503061246008091486008980089800898008980010
372202503061245008082506008960089700897008960049
373202503061244008038569008980089700898008970060
374202503061243007984709008970089600897008960034
37520250306124200795421600898008980089800898001
3762025030612410079533180089800897008980089700166
377202503061240007804385008970089600897008960037
37820250306123900777120400897008970089700897000
379202503061238007771204008970089700897008970031
380202503061237007743397008970089700897008970049
381202503061236007699444008960089700897008960021
382202503061235007680613008970089700897008970033
383202503061234007651012008960089600896008960073
38420250306123300758560400896008950089600895006
385202503061232007580233008970089700897008970032
38620250306123100755152900896008960089600896004
387202503061230007547945008960089600896008950037
388202503061229007514801008960089600896008960036
38920250306122800748254500896008960089600896001
390202503061227007481649008960089700897008960035
391202503061226007450261008960089500896008950029
39220250306122500742427800896008960089600896003
393202503061224007421590008960089600896008960028
39420250306122300739650200897008970089700897000
395202503061222007396502008970089700897008970033
396202503061221007366901008960089600896008960028
397202503061220007341813008960089600896008960021
398202503061219007322997008970089600897008960035
399202503061218007291603008970089700897008970027
400202503061217007267384008960089700897008960010
401202503061216007258420008970089800898008970035
402202503061215007226993008970089700897008970022
40320250306121400720725900896008960089600896005
404202503061213007202779008960089600896008950018
405202503061212007186659008950089700897008950030
406202503061211007159793008980089700898008970035
407202503061210007128370008970089600897008960025
40820250306120900710594800897008970089700897000
409202503061208007105948008970089700897008970033
410202503061207007076347008960089700897008960037
41120250306120600704316300897008970089700897000
412202503061205007043163008970089600897008960030
413202503061204007016254008960089600896008960014
41420250306120300700371000896008960089600896003
415202503061202007001022008960089600896008960028
41620250306120100697593400896008960089600896003
417202503061200006973246008960089500896008950040
418202503061159006937408008960089600896008950038
41920250306115800690336200896008950089600895002
420202503061157006901571008970089700897008970031
421202503061156006873764008960089600896008960032
422202503061155006845092008960089600896008960019
423202503061154006828068008970089700897008970031
424202503061153006800261008960089600896008960014
42520250306115200678771700895008950089500895001
426202503061151006786822008960089500896008950046
42720250306115000674561600896008960089600896000
428202503061149006745616008960089500896008950031
429202503061148006717841008950089600896008950043
430202503061147006679323008930089550895508930045
431202503061146006639077508960089600896008960027
432202503061145006614885508960089600896008950046
43320250306114400657367450895008950089500895002
434202503061143006571884508950089500896008950031
43520250306114200654411050895008950089500895000
436202503061141006544110508950089500895008940018
437202503061140006528006508970089700897008970028
43820250306113900650289050896008970089700896009
439202503061138006494818508970089700897008970024
440202503061137006473290508970089700897008970028
44120250306113600644817450895008950089500895000
442202503061135006448174508950089500896008940042
443202503061134006410557508950089600896008950031
44420250306113300638278250895008950089500895002
445202503061132006380992508950089500896008950063
44620250306113100632455550895008950089500895001
4472025030611300063236605089600895008960089500113
448202503061129006222496508950089300895008930017
449202503061128006207294508940089500895008940040
450202503061127006171510508950089400895008940042
451202503061126006133921508950089400895008940039
45220250306112500609902250894008950089500894007
45320250306112400609276350894008940089400894008
454202503061123006085611508940089500895008940032
45520250306112200605697250894008940089400894007
456202503061121006050714508940089500895008940030
457202503061120006023865508940089500895008940010
458202503061119006014924508960089500896008950039
459202503061118005979989508950089500895008950020
46020250306111700596208950895008960089600895003
461202503061116005959403508950089400895008940034
46220250306111500592897850894008930089400893008
463202503061114005921828508930089300894008930051
464202503061113005876266508940089300894008930036
465202503061112005844107508950089500895008950030
46620250306111100581725750890008900089000890002
4672025030611100058154775089100889008930088900154
468202503061109005678264508900089000891008900084
469202503061108005603499508890088800889008880099
470202503061107005515490508880088800889008880040
47120250306110600547994050888008880088800888006
472202503061105005474612508880088800888008870057
473202503061104005424005508870088700887008870010
474202503061103005415135508880088800888008870010
475202503061102005406262508880088700889008870011
476202503061101005396500508880088800888008880011
477202503061100005386732508880088800888008870016
478202503061059005372529508870088700887008860043
479202503061058005334404508880088700888008860028
480202503061057005309552508870088700887008870019
48120250306105600529269950886008860088600886008
482202503061055005285611508860088600888008860048
48320250306105400524302950886008860088600886004
484202503061053005239485508860088800888008860085
48520250306105200516401750888008880088800888002
48620250306105100516224150888008880088800888000
48720250306105000516224150888008880088800888007
48820250306104900515602550888008880088800888002
48920250306104800515424950888008880088800888000
490202503061047005154249508880088800888008880014
49120250306104600514181750888008880088800888000
49220250306104500514181750888008880088800888002
493202503061044005140041508880088800888008880015
49420250306104300512672150888008880088800888000
4952025030610420051267215088800885008880088500330
49620250306104100483429950885008850088500885009
49720250306104000482633450885008850088500885004
49820250306103900482279450885008850088500885004
49920250306103800481925450885008850088500885002
500202503061037004817484508850088500885008850012
50120250306103600480686450885008850088500885001
50220250306103500480597950885008850088500885000
50320250306103400480597950885008850088500885005
50420250306103300480155450885008850088500885001
50520250306103200480066950885008850088500885007
506202503061031004794474508830088300884008830078
50720250306103000472557250885008850088500885000
50820250306102900472557250885008850088500885000
509202503061028004725572508850088500885008850010
51020250306102700471672250885008850088500885001
5112025030610260047158375088500883008850088300122
512202503061025004608035508820088200882008810099
513202503061024004520746508820088200882008820013
51420250306102300450928050882008820088200882003
51520250306102200450663450882008820088200882001
51620250306102100450575250882008820088200882005
51720250306102000450134250883008830088300883000
518202503061019004501342508830088400884008830033
519202503061018004472202508840088200884008820054
52020250306101700442452050883008830088300883001
521202503061016004423637508840088400884008840026
5222025030610150044006535088400888008880088400348
52320250306101400409273350887008870088700887008
524202503061013004085637508870088700888008870011
52520250306101200407587950888008870088800887007
52620250306101100406966850887008870088700887004
52720250306101000406612050887008880088800887003
528202503061009004063457508870088700888008870010
529202503061008004054586508870088800888008870010
53020250306100700404571450887008890088900887008
5312025030610060040386135088700889008890088700171
532202503061005003886686508890088900889008890011
53320250306100400387690750889008890088900889001
534202503061003003876018508890088900889008890019
535202503061002003859127508900089100891008890059
53620250306100100380664450890008900089000890000
53720250306100000380664450890008900089000890004
53820250306095900380308450890008900089000890007
5392025030609580037968545089000891008910089000115
54020250306095700369439350890008900089000890000
54120250306095600369439350890008900089000890001
542202503060955003693503508900089050890508900044
54320250306095400365434300890008900089000890000
54420250306095300365434300890008900089000890000
545202503060952003654343008900089100891008900012
546202503060951003643661008910089100891008910025
547202503060950003621386008910089000891008900094
548202503060949003537689008890088800889008880013
549202503060948003526140008890088500889008850066
55020250306094700346747000884008840088400884009
55120250306094600345951400889008890088900889000
55220250306094500345951400889008890088900889005
553202503060944003455069008880088900889008840079
554202503060943003384984008890088900889008890033
55520250306094200335564700889008890088900889000
55620250306094100335564700889008890088900889001
55720250306094000335475800889008890088900889007
5582025030609390033485350088900891008910088700673
55920250306093800274974500891008910089100891000
56020250306093700274974500891008910089100891000
561202503060936002749745008910089100891008910013
562202503060935002738162008910089200892008910045
56320250306093400269806100893008930089300893000
56420250306093300269806100893008930089300893001
56520250306093200269716800891008910089100891000
56620250306093100269716800891008910089100891000
56720250306093000269716800891008910089200891007
56820250306092900269092700890008900089000890000
56920250306092800269092700890008900089000890000
57020250306092700269092700890008900089000890001
5712025030609260026900370089200892008940089100127
572202503060925002576725008900089000890008900010
5732025030609240025678250089500896008960089400406
574202503060923002204455008970089500897008950034
57520250306092200217398700895008950089500895000
57620250306092100217398700895008950089500895001
577202503060920002173092008980090100901008980029
5782025030609190021470440090100900009010090000246
5792025030609180019255460090000897009000089500338
58020250306091700162231800894008940089400894005
5812025030609160016178480089600895008960089500284
58220250306091500136343700895008950089500895008
583202503060914001356277008930089200893008920017
5842025030609130013411030089200889008920088900124
585202503060912001230792008900089000890008880047
5862025030609110011889830089100893008935089100543
58720250306091000704672008930089300893008930071
588202503060909006412690089600892008960089200166
58920250306090800493029008920089200892008920010
590202503060907004841090089200896008960089200293
59120250306090600222363008960089500896008930039
5922025030609050018745300892008930089300892004
5932025030609040018388400891008910089100891000
59420250306090300183884008910089000891008860076
59520250306090200116387008910088700891008870030
5962025030609010089740008820088300884008820050
5972025030609000045612008830087500883008750052