Files
KissMeData/053160/min/candle-20250403.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504031918002115256315104701047010470104702462
3202504031917002115256315104701047010470104700
4202504031916002115256315104701047010470104700
5202504031915002115256315104701047010470104700
6202504031914002115256315104701047010470104700
7202504031913002115256315104701047010470104700
8202504031912002115256315104701047010470104700
9202504031911002115256315104701047010470104700
10202504031910002115256315104701047010470104700
11202504031909002115256315104701047010470104700
12202504031908002115256315104701047010470104700
13202504031907002115256315104701047010470104700
14202504031906002115256315104701047010470104700
15202504031905002115256315104701047010470104700
16202504031904002115256315104701047010470104700
17202504031903002115256315104701047010470104700
18202504031902002115256315104701047010470104700
19202504031901002115256315104701047010470104700
20202504031900002115256315104701047010470104700
21202504031859002115256315104701047010470104700
22202504031858002115256315104701047010470104700
23202504031857002115256315104701047010470104700
24202504031856002115256315104701047010470104700
25202504031855002115256315104701047010470104700
26202504031854002115256315104701047010470104700
27202504031853002115256315104701047010470104700
28202504031852002115256315104701047010470104700
29202504031851002115256315104701047010470104700
30202504031850002115256315104701047010470104700
31202504031849002115256315104701047010470104700
32202504031848002115256315104701047010470104702462
33202504031847002115256315104701047010470104700
34202504031846002115256315104701047010470104700
35202504031845002115256315104701047010470104700
36202504031844002115256315104701047010470104700
37202504031843002115256315104701047010470104700
38202504031842002115256315104701047010470104700
39202504031841002115256315104701047010470104700
40202504031840002115256315104701047010470104700
41202504031839002115256315104701047010470104700
42202504031838002115256315104701047010470104700
43202504031837002115256315104701047010470104700
44202504031836002115256315104701047010470104700
45202504031835002115256315104701047010470104700
46202504031834002115256315104701047010470104700
47202504031833002115256315104701047010470104700
48202504031832002115256315104701047010470104700
49202504031831002115256315104701047010470104700
50202504031830002115256315104701047010470104700
51202504031829002115256315104701047010470104700
52202504031828002115256315104701047010470104700
53202504031827002115256315104701047010470104700
54202504031826002115256315104701047010470104700
55202504031825002115256315104701047010470104700
56202504031824002115256315104701047010470104700
57202504031823002115256315104701047010470104700
58202504031822002115256315104701047010470104700
59202504031821002115256315104701047010470104700
60202504031820002115256315104701047010470104700
61202504031819002115256315104701047010470104700
62202504031818002115256315104701047010470104702462
63202504031817002115256315104701047010470104700
64202504031816002115256315104701047010470104700
65202504031815002115256315104701047010470104700
66202504031814002115256315104701047010470104700
67202504031813002115256315104701047010470104700
68202504031812002115256315104701047010470104700
69202504031811002115256315104701047010470104700
70202504031810002115256315104701047010470104700
71202504031809002115256315104701047010470104700
72202504031808002115256315104701047010470104700
73202504031807002115256315104701047010470104700
74202504031806002115256315104701047010470104700
75202504031805002115256315104701047010470104700
76202504031804002115256315104701047010470104700
77202504031803002115256315104701047010470104700
78202504031802002115256315104701047010470104700
79202504031801002115256315104701047010470104700
80202504031800002115256315104701047010470104700
81202504031759002115256315104701047010470104700
82202504031758002115256315104701047010470104700
83202504031757002115256315104701047010470104700
84202504031756002115256315104701047010470104700
85202504031755002115256315104701047010470104700
86202504031754002115256315104701047010470104700
87202504031753002115256315104701047010470104700
88202504031752002115256315104701047010470104700
89202504031751002115256315104701047010470104700
90202504031750002115256315104701047010470104700
91202504031749002115256315104701047010470104700
92202504031748002115256315104701047010470104702462
93202504031747002115256315104701047010470104700
94202504031746002115256315104701047010470104700
95202504031745002115256315104701047010470104700
96202504031744002115256315104701047010470104700
97202504031743002115256315104701047010470104700
98202504031742002115256315104701047010470104700
99202504031741002115256315104701047010470104700
100202504031740002115256315104701047010470104700
101202504031739002115256315104701047010470104700
102202504031738002115256315104701047010470104700
103202504031737002115256315104701047010470104700
104202504031736002115256315104701047010470104700
105202504031735002115256315104701047010470104700
106202504031734002115256315104701047010470104700
107202504031733002115256315104701047010470104700
108202504031732002115256315104701047010470104700
109202504031731002115256315104701047010470104700
110202504031730002115256315104701047010470104700
111202504031729002115256315104701047010470104700
112202504031728002115256315104701047010470104700
113202504031727002115256315104701047010470104700
114202504031726002115256315104701047010470104700
115202504031725002115256315104701047010470104700
116202504031724002115256315104701047010470104700
117202504031723002115256315104701047010470104700
118202504031722002115256315104701047010470104700
119202504031721002115256315104701047010470104700
120202504031720002115256315104701047010470104700
121202504031719002115256315104701047010470104700
122202504031718002115256315104701047010470104702462
123202504031717002115256315104701047010470104700
124202504031716002115256315104701047010470104700
125202504031715002115256315104701047010470104700
126202504031714002115256315104701047010470104700
127202504031713002115256315104701047010470104700
128202504031712002115256315104701047010470104700
129202504031711002115256315104701047010470104700
130202504031710002115256315104701047010470104700
131202504031709002115256315104701047010470104700
132202504031708002115256315104701047010470104700
133202504031707002115256315104701047010470104700
134202504031706002115256315104701047010470104700
135202504031705002115256315104701047010470104700
136202504031704002115256315104701047010470104700
137202504031703002115256315104701047010470104700
138202504031702002115256315104701047010470104700
139202504031701002115256315104701047010470104700
140202504031700002115256315104701047010470104700
141202504031659002115256315104701047010470104700
142202504031658002115256315104701047010470104700
143202504031657002115256315104701047010470104700
144202504031656002115256315104701047010470104700
145202504031655002115256315104701047010470104700
146202504031654002115256315104701047010470104700
147202504031653002115256315104701047010470104700
148202504031652002115256315104701047010470104700
149202504031651002115256315104701047010470104700
150202504031650002115256315104701047010470104700
151202504031649002115256315104701047010470104700
152202504031648002115256315104701047010470104702462
153202504031647002115256315104701047010470104700
154202504031646002115256315104701047010470104700
155202504031645002115256315104701047010470104700
156202504031644002115256315104701047010470104700
157202504031643002115256315104701047010470104700
158202504031642002115256315104701047010470104700
159202504031641002115256315104701047010470104700
160202504031640002115256315104701047010470104700
161202504031639002115256315104701047010470104700
162202504031638002115256315104701047010470104700
163202504031637002115256315104701047010470104700
164202504031636002115256315104701047010470104700
165202504031635002115256315104701047010470104700
166202504031634002115256315104701047010470104700
167202504031633002115256315104701047010470104700
168202504031632002115256315104701047010470104700
169202504031631002115256315104701047010470104700
170202504031630002115256315104701047010470104700
171202504031629002115256315104701047010470104700
172202504031628002115256315104701047010470104700
173202504031627002115256315104701047010470104700
174202504031626002115256315104701047010470104700
175202504031625002115256315104701047010470104700
176202504031624002115256315104701047010470104700
177202504031623002115256315104701047010470104700
178202504031622002115256315104701047010470104700
179202504031621002115256315104701047010470104700
180202504031620002115256315104701047010470104700
181202504031619002115256315104701047010470104700
182202504031618002115256315104701047010470104702462
183202504031617002115256315104701047010470104700
184202504031616002115256315104701047010470104700
185202504031615002115256315104701047010470104700
186202504031614002115256315104701047010470104700
187202504031613002115256315104701047010470104700
188202504031612002115256315104701047010470104700
189202504031611002115256315104701047010470104700
190202504031610002115256315104701047010470104700
191202504031609002115256315104701047010470104700
192202504031608002115256315104701047010470104700
193202504031607002115256315104701047010470104700
194202504031606002115256315104701047010470104700
195202504031605002115256315104701047010470104700
196202504031604002115256315104701047010470104700
197202504031603002115256315104701047010470104700
198202504031602002115256315104701047010470104700
199202504031601002115256315104701047010470104700
200202504031600002115256315104701047010470104700
201202504031559002115256315104701047010470104700
202202504031558002115256315104701047010470104700
203202504031557002115256315104701047010470104700
204202504031556002115256315104701047010470104700
205202504031555002115256315104701047010470104700
206202504031554002115256315104701047010470104700
207202504031553002115256315104701047010470104700
208202504031552002115256315104701047010470104700
209202504031551002115256315104701047010470104700
210202504031550002115256315104701047010470104700
211202504031549002115256315104701047010470104700
212202504031548002115256315104701047010470104702462
213202504031547002115256315104701047010470104700
214202504031546002115256315104701047010470104700
215202504031545002115256315104701047010470104700
216202504031544002115256315104701047010470104700
217202504031543002115256315104701047010470104700
218202504031542002115256315104701047010470104700
219202504031541002115256315104701047010470104700
220202504031540002115256315104701047010470104700
221202504031539002115256315104701047010470104700
222202504031538002115256315104701047010470104700
223202504031537002115256315104701047010470104700
224202504031536002115256315104701047010470104700
225202504031535002115256315104701047010470104700
226202504031534002115256315104701047010470104700
227202504031533002115256315104701047010470104700
228202504031532002115256315104701047010470104700
229202504031531002115256315104701047010470104700
230202504031530002115256315104701047010470104702462
231202504031529002089479175104701047010470104700
232202504031528002089479175104701047010470104700
233202504031527002089479175104701047010470104700
234202504031526002089479175104701047010470104700
235202504031525002089479175104701047010470104700
236202504031524002089479175104701047010470104700
237202504031523002089479175104701047010470104700
238202504031522002089479175104701047010470104700
239202504031521002089479175104701047010470104700
240202504031520002089479175104701047010470104700
241202504031519002089479175104701044010470104002034
242202504031518002068266145104401047010470104401206
243202504031517002055652105105001053010530105001196
24420250403151600204309395510500105301053010500505
24520250403151500203778383510530105301055010530645
246202504031514002030986165105101041010510104102505
247202504031513002004784375104101042010420104105
24820250403151200200473228510410104301044010410747
24920250403151100199694269510430104901049010430229
25020250403151000199454348510480104801048010480316
25120250403150900199123180510480104901049010420293
25220250403150800198817494510430104901049010430207
25320250403150700198601223510490104501050010450274
25420250403150600198314113510450104601046010450155
25520250403150500198152073510500105001050010500300
25620250403150400197837073510500105001050010500100
257202504031503001977320735104601046010460104600
258202504031502001977320735104601046010460104600
2592025040315010019773207351046010460104601046076
26020250403150000197652577510420104701047010420406
261202504031459001972285755104701053010530104201034
26220250403145800196149508510530105501055010470608
26320250403145700195510665510550105501055010490318
26420250403145600195175537510540105001054010500776
26520250403145500194357852510470104201047010420620
26620250403145400193709323510420103901042010390365
26720250403145300193329936510390103501039010350251
268202504031452001930695295102701025010300102501641
269202504031451001913852295102501025010260102502592
270202504031450001887284255102501033010330102501311
2712025040314490018737981051032010310103201031089
27220250403144800187287963510310102701031010250788
27320250403144700186478417510270102901029010260366
274202504031446001861024915102801040010400102802200
27520250403144500183826815510430104101044010400365
276202504031444001834465665104101041010410104101
2772025040314430018344552551040010410104101040055
2782025040314420018338832151041010400104101040021
27920250403144100183366464510400104101041010400658
2802025040314400018268180551042010410104201041033
28120250403143900182647433510420104201042010420265
28220250403143800182371303510420104701047010420819
2832025040314370018151711551047010470104701047030
284202504031436001814857055104901049010490104900
28520250403143500181485705510490104901049010490141
28620250403143400181337796510420104401044010410461
2872025040314330018085712151050010500105001050030
2882025040314320018082562151044010440104401044069
289202504031431001807535855104401053010530104405
29020250403143000180748339510530104801054010480102
29120250403142900180640930510460104601046010460106
29220250403142800180530054510410104101041010390562
293202504031427001799456105104101052010520104001239
29420250403142600178653162510500105701057010500121
29520250403142500178526042510570105701057010570309
29620250403142400178199429510570104501057010450200
29720250403142300177989825510450104301045010430535
29820250403142200177431420510430103901043010390373
29920250403142100177042405510390103901039010390197
30020250403142000176837722510390103601039010360268
3012025040314190017655943851039010470104701039051
30220250403141800176506377510390103601039010360377
30320250403141700176115037510360103801038010350437
304202504031416001756627155103901038010390103601791
30520250403141500173803890510390104301043010390710
30620250403141400173065973510430104701048010430913
30720250403141300172112653510530105301053010530752
30820250403141200171320797510530104201053010380876
3092025040314110017040420851038010380103801038050
310202504031410001703523085104001040010400103801224
31120250403140900169080010510400104201042010400316
31220250403140800168751160510400104701048010400110
31320250403140700168635960510480104101049010400442
314202504031406001681754945104101046010460104102395
31520250403140500165678121510440105001050010440167
31620250403140400165503693510500104401050010430307
317202504031403001651816545104801062010620104402348
3182025040314020016271483751062010620106201062080
319202504031401001626298775105701058010630105701210
320202504031400001613506015105101052010520104801060
32120250403135900160237783510520106001064010520602
322202504031358001596022205105301054010660105201158
32320250403135700158381344510530104901060010460990
324202504031356001573380595104901059010590103009177
325202504031355001477230495106001072010720106007715
32620250403135400139500129510710107101071010710175
327202504031353001393127045107101076010790107001049
328202504031352001381865435107501082010820107502990
329202504031351001349652165108101089010890108103578
330202504031350001310796965109501095010950109500
33120250403134900131079696510950109101095010890444
33220250403134800130595622510910109301093010910236
33320250403134700130337882510930109401094010930604
334202504031346001296776995109401094010940109401
33520250403134500129676605510930109201093010920443
336202504031344001291926565109301102011020109301296
3372025040313430012776751351102011020110201102060
33820250403134200127701393511020110201102011020160
33920250403134100127525073511030110601106011020571
34020250403134000126894651511010110201102011010237
34120250403133900126633547511020110201102011020130
34220250403133800126490287511020110201102011020118
343202504031337001263602515110201102011020110200
34420250403133600126360251511020110201102011010172
34520250403133500126170764511020110401104011020800
3462025040313340012528893851104011050110501104055
347202504031333001252282125110301103011030110300
348202504031332001252282125110301103011030110300
3492025040313310012522821251103011030110301103090
35020250403133000125128942511030110201103011020139
35120250403132900124975677511020110201102011020249
3522025040313280012470127951102011060110601102088
35320250403132700124604267511020110201102011020100
3542025040313260012449406751102011050110501102071
3552025040313250012441575651105011020110501102072
3562025040313240012433632851101011010110101101068
3572025040313230012426146051101011010110701101034
35820250403132200124223948511010110001101011000242
35920250403132100123957516511000110601106011000474
3602025040313200012343524451106011070110701106063
36120250403131900123365549511080110501108011040515
362202504031318001227962305110901109011090110900
363202504031317001227962305110901109011090110907
36420250403131600122788467511090110101109011010199
36520250403131500122568477511070110701107011070101
36620250403131400122456670511070110701107011070209
367202504031313001222253075110701102011070110201376
36820250403131200120708905511020109901102010990158
36920250403131100120535147511000110201102011000542
3702025040313100011993813351104011020110401102098
37120250403130900119830003511020110401104011020462
3722025040313080011932024551107011040110701104047
37320250403130700119268336511070110501107011040220
37420250403130600119025306511050110801108011050189
3752025040313050011881621451107011080110801107090
37620250403130400118716571511080110801108011080137
377202504031303001185647755111001110011100111000
3782025040313020011856477551110011110111101110072
37920250403130100118484846511110111501115011110200
38020250403130000118262270511150111601116011110113
38120250403125900118136411511160110801116011080328
3822025040312580011777214151108011080110801108011
3832025040312570011775995351110011100111001110091
38420250403125600117658943511120111501115011120402
385202504031255001172113625111901119011190111900
386202504031254001172113625111901119011190111900
38720250403125300117211362511190112301123011190384
3882025040312520011678151751123011190112401119093
38920250403125100116677175511220112201122011220442
39020250403125000116181251511220112301124011200957
391202504031249001151071645112301113011230111301636
39220250403124800113274166511130111001113011100421
3932025040312470011280582151110011100111001110043
394202504031246001127580915111001113011130110901297
395202504031245001113181945111301115011150111001138
396202504031244001100520645111301113011180111302695
397202504031243001070521795111801113011200111302013
398202504031242001048042005111301109011130110901701
39920250403124100102911418511090110701109011070415
4002025040312400010245161951107011070110701107029
4012025040312390010241951651107011070110701105050
4022025040312380010236417651107011070110701107076
40320250403123700102280044511050110401105011040363
4042025040312360010187896251105011040110501104016
40520250403123500101861297511030110301103011030100
40620250403123400101750997511040110101104011010280
4072025040312330010144194251101011000110101100029
408202504031232001014100265110001100011000110002
40920250403123100101407826510970110101101010970139
410202504031230001012552825109701097010970109701
41120250403122900101254185510970109701097010970114
4122025040312280010112912751097010970109701097017
41320250403122700101110478510970109701097010970100
41420250403122600101000778510970110001100010970321
4152025040312250010064810051104011040110401104090
416202504031224001005487405110401104011040110400
417202504031223001005487405110401104011040110405
41820250403122200100543220511040110301104011030100
419202504031221001004328885110301103011030110301
420202504031220001004317855110301103011030110300
4212025040312190010043178551103010970110301095042
42220250403121800100385530511040109501104010950234
423202504031217001001281795109101091010910109107
4242025040312160010012054251091010910109101091010
425202504031215001001096325109101091010910109100
426202504031214001001096325109101091010910109100
42720250403121300100109632510910109301093010870125
428202504031212009997357251087010950109501087031
429202504031211009993986751094010950109501094032
4302025040312100099904849510950108901095010890357
431202504031209009951415351094010890109401089040
43220250403120800994705645108901089010890108901
433202504031207009946947551092010920109201092068
43420250403120600993952195108901089010890108902
43520250403120500993930415109001090010900109000
4362025040312040099393041510900109001090010900173
437202504031203009920447151090010900109001090037
43820250403120200991641415109001090010900109000
439202504031201009916414151090010900109001090012
44020250403120000991510615109201092010920109202
441202504031159009914887751091010910109101091038
44220250403115800991074195109501095010950109500
44320250403115700991074195109501095010950109500
444202504031156009910741951095010960109601095037
44520250403115500990668685109601100011020109601258
4462025040311540097684846511030110101103011000145
4472025040311530097525207511040110401104011040129
448202504031152009738279151104010990110401099064
4492025040311510097312145511010110101103011010572
450202504031150009668139351099011010110101099039
45120250403114900966384745110001100011000110001
4522025040311480096637374510990109701100010970462
45320250403114700961296845109601096010960109601
4542025040311460096128588510950110001100010950850
4552025040311450095195609510990109801100010980450
4562025040311440094700984510960109801098010950256
457202504031143009442038251098010980109801098044
4582025040311420094372070510980109301098010910934
459202504031141009334973351093010930109301093033
460202504031140009331366451088010880108801088014
461202504031139009329843251088010880108801088055
46220250403113800932385925108801088010880108800
463202504031137009323859251088010880108801088057
46420250403113600931765765109401093010950109202630
46520250403113500903029955109501089010950108904018
4662025040311340085918417510890108901089010890182
4672025040311330085720219510890108801089010880456
4682025040311320085223676510880108801088010880199
46920250403113100850071645108801087010880108701653
4702025040311300083209709510860108501086010850608
4712025040311290082549551510810108201082010810193
47220250403112800823409005108101081010810108100
47320250403112700823409005108101081010810108100
47420250403112600823409005108101085010860108101209
47520250403112500810319735108501082010850108201416
476202504031124007949954651082010820108201082028
477202504031123007946925051082010820108201082010
47820250403112200794584305108001080010800108000
47920250403112100794584305108001080010800108000
4802025040311200079458430510800108001080010800100
4812025040311190079350430510800108101081010800134
482202504031118007920557851082010820108201082090
48320250403111700791081985108501085010850108500
4842025040311160079108198510850108101085010810239
4852025040311150078849831510810108101081010810113
486202504031114007872767851086010810108601081092
48720250403111300786281685108101081010810108100
488202504031112007862816851081010810108101081086
489202504031111007853520251087010870108701087086
490202504031110007844172051081010810108101081013
49120250403110900784276675108701087010870108700
4922025040311080078427667510870108701087010870100
4932025040311070078318967510840108401084010840108
49420250403110600782018955108301081010830108103498
49520250403110500744192535108101081010810108100
496202504031104007441925351081010770108101077026
49720250403110300743912475107701077010770107700
498202504031102007439124751077010770107701077033
49920250403110100743557065107701077010770107701
50020250403110000743546295107201072010720107200
5012025040310590074354629510720107201072010720180
502202504031058007416166951072010740107401072050
50320250403105700741080335107101071010710107100
5042025040310560074108033510710108001080010710350
50520250403105500737305175108001079010820107901587
5062025040310540072016492510780107801078010780170
507202504031053007183323251073010730107301073010
5082025040310520071822502510730107301073010730100
50920250403105100717152025107301073010730107300
51020250403105000717152025107301073010730107300
5112025040310490071715202510730107301073010710411
5122025040310480071274599510700107601076010700853
513202504031047007035920451079010790107901079072
5142025040310460070281516510790107901079010790138
5152025040310450070132614510790107501079010750114
5162025040310440070009664510800108201082010800337
5172025040310430069645390510820108101083010810123
518202504031042006951240651083010800108301080027
5192025040310410069483231510800108001080010800106
5202025040310400069368751510800108501085010800293
5212025040310390069051311510800107701080010770844
52220250403103800681399985106701080010800106602132
5232025040310370065856251510820108101082010800470
5242025040310360065348034510820108301083010820357
525202504031035006496175551087010880108801087012
5262025040310340064948704510890108501089010820248
5272025040310330064679339510900108901090010890302
52820250403103200643501945109001090010900109000
5292025040310310064350194510900109101091010900306
5302025040310300064016349510910109001091010870344
53120250403102900636413805109001084010900108301687
5322025040310280061811636510840108501086010840544
5332025040310270061221396510880108501088010850511
5342025040310260060666421510880108501088010850148
535202504031025006050569751085010850108801085097
536202504031024006040043751089010880108901088038
5372025040310230060359075510890108801090010880849
5382025040310220059434213510830108401089010830108
5392025040310210059317233510840108901090010830699
540202504031020005855873351088010880108901088093
5412025040310190058457538510840108301085010820116
54220250403101800583318735108201082010820108205
5432025040310170058326463510820108401084010800926
5442025040310160057323265510840108901091010840215
54520250403101500570900455109101091010910109100
5462025040310140057090045510910108801091010840294
547202504031013005676956851088010880108801088057
54820250403101200567075525107801084010920107801609
5492025040310110054961952510830107901083010790442
5502025040310100054484458510780107501078010750658
5512025040310090053775800510750107301075010720702
55220250403100800530223395107201075010760107202227
5532025040310070050632112510750107101075010700933
5542025040310060049631415510720107101072010710605
5552025040310050048983356510710106801071010680740
5562025040310040048192325510660106401066010600839
55720250403100300472987795106001065010650106001826
5582025040310020045357820510650106301065010630657
5592025040310010044658949510630106301063510630417
560202504031000004421567801063010580106301058031
561202504030959004418279001058010580105801058010
56220250403095800441722100105701057010570105700
56320250403095700441722100105701057010570105700
56420250403095600441722100105701062010640105602036
56520250403095500420127660106301063010630106300
56620250403095400420127660106301063010630106300
56720250403095300420127660106301063010630106301
5682025040309520042011703010630106401064010550563
5692025040309510041415009010640106001064010550110
5702025040309500041298815010590105401060010530429
5712025040309490040845688010520105601056010520206
572202504030948004062877901051010510105101051039
57320250403094700405877900105101060010610105103873
5742025040309460036496339010600106401064010600989
57520250403094500354472820106001063010640106001504
5762025040309440033850441010640106901069010640779
577202504030943003302062601069010690106901065082
578202504030942003293307801069010690106901069057
5792025040309410032872145010690106901074010690160
5802025040309400032700815010740106901074010690260
581202504030939003242272501069010680106901064088
582202504030938003232894701063010650106501063012
5832025040309370032316183010650106501067010650174
58420250403093600321307620106101065010660106101414
58520250403093500306274500106501076010760106502043
586202504030934002844556301070010700107001070040
5872025040309330028402763010700107801078010700501
58820250403093200278662560107801073010780107001160
5892025040309310026621919010730107501075010730486
5902025040309300026100069010780107601078010750494
5912025040309290025568861010770107801078010770802
5922025040309280024704364010790108001080010790342
5932025040309270024335106010800108301084010800101
594202504030926002422567601084010850108501084043
5952025040309250024179028010870108601087010860392
5962025040309240023753027010870107801087010730341
59720250403092300233837750107501072010750106503419
5982025040309220019720408010730107401078010730201
5992025040309210019504563010730107201073010720180
600202504030920001931150301072010750107501067045
6012025040309190019263457010680106301068010630880
6022025040309180018324460010640106401064010620815
6032025040309170017457547010640106701067010640197
604202504030916001724790901067010670106701063064
6052025040309150017179752010670106801068010670805
606202504030914001632069101067010670106701067013
6072025040309130016306820010670107001070010670133
60820250403091200161648410107801070010780106901177
6092025040309110014904582010700107201072010650522
61020250403091000143477150107401074010740107001257
61120250403090900129991100107501088010880107501010
61220250403090800119084810108801088010880108807
61320250403090700119008650108001103011030108001838
6142025040309060099007160109701090010970108601049
615202504030905008756296010880109801098010880872
6162025040309040078032690109501096011080109202461
6172025040309030051046010109501089011090108301712
618202504030902003236800010880109601097010810297
619202504030901002912391010800107101080010710224
6202025040309000026720700107001060010700106002503